OTC Markets OTCPK - Delayed Quote USD
Meliá Hotels International, S.A. (SMIZF)
At close: November 1 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 31, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 30, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 29, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 28, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 25, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 24, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 23, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 22, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 21, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 18, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 17, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 16, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 15, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 14, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 11, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 10, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 9, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Oct 8, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1,500 |
| Oct 7, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Oct 4, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Oct 3, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Oct 2, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Oct 1, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1,900 |
| Sep 30, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 27, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 26, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 25, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 24, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 23, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 20, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 19, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 18, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Sep 17, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2,000 |
| Sep 16, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 200 |
| Sep 13, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Sep 12, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Sep 11, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Sep 10, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Sep 9, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 100 |
| Sep 6, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Sep 5, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Sep 4, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Sep 3, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 30, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 29, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 28, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 27, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 26, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 23, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 22, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 21, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 20, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 19, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 16, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 15, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 14, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 13, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 12, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Aug 9, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 600 |
| Aug 8, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 7, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 6, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 5, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 2, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 1, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jul 31, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jul 30, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jul 29, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jul 26, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jul 25, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jul 24, 2024 | 7.65 | 7.65 | 7.42 | 7.42 | 7.42 | 700 |
| Jul 23, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 22, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 19, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 16, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 15, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 12, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 11, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 10, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 9, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 8, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 5, 2024 | 0.10 Dividend | |||||
| Jul 5, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| Jul 2, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| Jul 1, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| Jun 28, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| Jun 27, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| Jun 26, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| Jun 25, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| Jun 24, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | 200 |
| Jun 21, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | - |
| Jun 20, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | - |
| Jun 18, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | 100 |
| Jun 17, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.27 | - |
| Jun 14, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.27 | - |
| Jun 13, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.27 | 200 |
| Jun 12, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| Jun 11, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| Jun 10, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| Jun 7, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| Jun 6, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| Jun 5, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| Jun 4, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| Jun 3, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 31, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 30, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 29, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 28, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 24, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 23, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 22, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 21, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | - |
| May 20, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | 600 |
| May 17, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.41 | 200 |
| May 16, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| May 15, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| May 14, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| May 13, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| May 10, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| May 9, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| May 8, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| May 7, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| May 6, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | 4,100 |
| May 3, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| May 2, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| May 1, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| Apr 30, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| Apr 29, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| Apr 26, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| Apr 25, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| Apr 24, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| Apr 23, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| Apr 22, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | 100 |
| Apr 19, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 18, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 17, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 16, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 11, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 10, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 9, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 8, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 5, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 3, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 2, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Apr 1, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 28, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 5,000 |
| Mar 27, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 26, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 25, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 21, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 20, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 19, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 18, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 14, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 13, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 11, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 8, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 7, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 6, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 5, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Mar 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 100 |
| Mar 1, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Feb 29, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Feb 28, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Feb 27, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Feb 26, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Feb 23, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| Feb 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 16,500 |
| Feb 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 9, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 8, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 7, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 6, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 5, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 2, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Feb 1, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Jan 31, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Jan 30, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| Jan 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | 100 |
| Jan 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Jan 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 300 |
| Jan 2, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 29, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 28, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | 2,600 |
| Dec 27, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 26, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 22, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 21, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 20, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 19, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 18, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 15, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 14, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 13, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 12, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 11, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 8, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 7, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 6, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| Dec 5, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | 700 |
| Dec 4, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Dec 1, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 30, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 29, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 28, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 27, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 24, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 22, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 21, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 20, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 17, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 16, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 15, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 14, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 13, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 10, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| Nov 9, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | 600 |
| Nov 8, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - |
| Nov 7, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - |
| Nov 6, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - |
| Nov 3, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - |
| Nov 2, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - |
Related Tickers
HKSHY The Hongkong and Shanghai Hotels, Limited
14.00
0.00%
AGORF AGORA Hospitality Group Co., Ltd
0.1733
0.00%
MNILY Minor International Public Company Limited
21.77
0.00%
SHALY Shangri-La Asia Limited
14.40
0.00%
MAORF Mandarin Oriental International Limited
1.8000
0.00%
NHHEF Minor Hotels Europe & Americas, S.A.
3.9000
0.00%
DLTTF Dalata Hotel Group plc
4.8800
0.00%
MNOIY Mandarin Oriental International Limited
17.52
0.00%
WTBDY Whitbread plc
9.94
+1.22%
ACRFF Accor SA
46.00
0.00%