Find a quote
Atour Lifestyle Holdings Limited
30.23 Down -0.59 (-1.95 %)
Delayed : 2025/05/21 09:57:05
- Previous close $30.82
- Opening $30.35
- Today High $30.59
- Today Low $30.23
- Price Bid $30.23
- Price Ask $30.23
- 52 Weeks High $33.32
- 52 Weeks Low $15.22
- Size Bid 1
- Size Ask 4
- Volume 108,931
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:57 AM | $30.27 | Up $0.02 | $30.27 | $30.23 | 1,246 |
| 09:56 AM | $30.25 | Down $ -0.07 | $30.33 | $30.25 | 2,357 |
| 09:55 AM | $30.32 | Down $ -0.03 | $30.32 | $30.32 | 300 |
| 09:54 AM | $30.35 | Up $0.00 | $30.35 | $30.31 | 730 |
| 09:53 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 1,850 |
| 09:52 AM | $30.35 | Up $0.01 | $30.35 | $30.30 | 1,173 |
| 09:51 AM | $30.35 | Down $ -0.01 | $30.36 | $30.26 | 3,197 |
| 09:50 AM | $30.36 | Up $0.03 | $30.38 | $30.33 | 4,229 |
| 09:49 AM | $30.33 | Down $ -0.08 | $30.41 | $30.33 | 1,860 |
| 09:48 AM | $30.41 | Up $0.01 | $30.44 | $30.36 | 5,222 |
| 09:47 AM | $30.40 | Up $0.00 | $30.40 | $30.40 | 300 |
| 09:46 AM | $30.40 | Down $ -0.05 | $30.46 | $30.40 | 1,541 |
| 09:45 AM | $30.46 | Up $0.01 | $30.46 | $30.41 | 1,695 |
| 09:44 AM | $30.45 | Down $ -0.01 | $30.45 | $30.45 | 322 |
| 09:43 AM | $30.46 | Down $ -0.05 | $30.50 | $30.41 | 4,139 |
| 09:42 AM | $30.50 | Down $ -0.06 | $30.57 | $30.49 | 15,140 |
| 09:41 AM | $30.56 | Up $0.00 | $30.56 | $30.50 | 600 |
| 09:40 AM | $30.56 | Up $0.00 | $30.56 | $30.49 | 539 |
| 09:39 AM | $30.56 | Up $0.09 | $30.56 | $30.56 | 428 |
| 09:38 AM | $30.47 | Up $0.00 | $30.56 | $30.47 | 2,446 |
| 09:37 AM | $30.47 | Down $ -0.07 | $30.55 | $30.42 | 9,952 |
| 09:36 AM | $30.54 | Up $0.01 | $30.55 | $30.53 | 748 |
| 09:35 AM | $30.53 | Up $0.01 | $30.59 | $30.51 | 4,525 |
| 09:34 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 500 |
| 09:33 AM | $30.52 | Down $ -0.02 | $30.58 | $30.52 | 2,720 |
| 09:32 AM | $30.54 | Up $0.21 | $30.55 | $30.42 | 5,365 |
| 09:31 AM | $30.33 | Down $ -0.03 | $30.50 | $30.33 | 1,824 |
| 09:30 AM | $30.36 | Down $ -0.46 | $30.57 | $30.35 | 7,896 |
| Previous close | $30.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $30.82 | $30.46 | $30.86 | $30.45 | 380,676 |
| 19/05/2025 | $30.64 | $30.01 | $30.73 | $30.01 | 629,578 |
| 16/05/2025 | $29.63 | $29.77 | $29.90 | $29.56 | 651,172 |
| 15/05/2025 | $29.79 | $29.53 | $29.88 | $29.41 | 222,674 |
| 14/05/2025 | $29.20 | $29.22 | $29.60 | $29.16 | 413,019 |
| 13/05/2025 | $29.62 | $29.49 | $29.79 | $29.44 | 224,059 |
| 12/05/2025 | $29.67 | $29.55 | $29.74 | $29.49 | 342,777 |
| 09/05/2025 | $28.46 | $28.52 | $28.72 | $28.31 | 602,443 |
| 08/05/2025 | $28.41 | $28.39 | $28.49 | $28.18 | 632,199 |
| 07/05/2025 | $26.59 | $26.65 | $26.84 | $26.33 | 639,210 |
| 06/05/2025 | $25.57 | $25.45 | $25.72 | $25.40 | 592,635 |
| 05/05/2025 | $25.07 | $25.04 | $25.19 | $25.00 | 317,757 |
| 02/05/2025 | $24.56 | $24.96 | $25.12 | $24.38 | 465,434 |
| 01/05/2025 | $24.70 | $24.47 | $24.73 | $24.37 | 328,344 |
| 30/04/2025 | $24.42 | $24.10 | $24.50 | $24.03 | 391,560 |
| 29/04/2025 | $24.18 | $24.02 | $24.34 | $24.01 | 187,169 |
| 28/04/2025 | $23.63 | $23.53 | $23.79 | $23.48 | 668,802 |
| 25/04/2025 | $23.92 | $23.64 | $23.92 | $23.54 | 194,833 |
| 24/04/2025 | $23.77 | $23.84 | $24.06 | $23.71 | 329,257 |
| 23/04/2025 | $24.34 | $24.30 | $24.55 | $24.12 | 388,259 |
| 22/04/2025 | $23.82 | $23.74 | $24.47 | $23.74 | 532,100 |
| 21/04/2025 | $23.27 | $23.16 | $23.52 | $23.16 | 535,189 |
| 17/04/2025 | $23.94 | $23.98 | $24.08 | $23.59 | 1,106,845 |
| 16/04/2025 | $23.93 | $24.45 | $24.48 | $23.86 | 1,131,701 |
| 15/04/2025 | $23.40 | $23.58 | $23.73 | $23.38 | 710,471 |
| 14/04/2025 | $23.84 | $23.62 | $24.23 | $23.54 | 982,182 |
| 11/04/2025 | $22.21 | $21.63 | $22.88 | $21.51 | 2,073,604 |
| 10/04/2025 | $23.07 | $22.92 | $23.75 | $22.36 | 684,233 |
| 09/04/2025 | $22.99 | $23.14 | $24.31 | $22.56 | 2,239,147 |
| 08/04/2025 | $24.02 | $24.93 | $24.97 | $23.51 | 914,642 |
Graphs are not available, please refer to the detailed table