Find a quote
Atour Lifestyle Holdings Limited
30.96 Up 0.21 (0.68 %)
Delayed : 2025/06/20 12:21:45
- Previous close $30.75
- Opening $30.80
- Today High $31.13
- Today Low $29.81
- Price Bid $30.94
- Price Ask $30.94
- 52 Weeks High $34.23
- 52 Weeks Low $15.22
- Size Bid 5
- Size Ask 1
- Volume 841,653
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:21 PM | $30.95 | Up $0.00 | $31.04 | $30.95 | 2,700 |
| 12:20 PM | $30.95 | Down $ -0.04 | $31.04 | $30.94 | 6,217 |
| 12:19 PM | $30.99 | Down $ -0.09 | $31.12 | $30.98 | 8,201 |
| 12:18 PM | $31.08 | Up $0.09 | $31.08 | $30.98 | 1,549 |
| 12:17 PM | $30.98 | Down $ -0.01 | $31.05 | $30.95 | 9,171 |
| 12:16 PM | $30.99 | Up $0.01 | $30.99 | $30.95 | 400 |
| 12:15 PM | $30.98 | Down $ -0.02 | $30.98 | $30.96 | 400 |
| 12:14 PM | $31.00 | Up $0.12 | $31.00 | $30.89 | 2,000 |
| 12:13 PM | $30.88 | Down $ -0.05 | $30.99 | $30.88 | 3,300 |
| 12:12 PM | $30.94 | Up $0.00 | $31.06 | $30.89 | 16,321 |
| 12:11 PM | $30.93 | Down $ -0.02 | $30.95 | $30.92 | 2,221 |
| 12:10 PM | $30.95 | Up $0.01 | $31.00 | $30.91 | 1,401 |
| 12:09 PM | $30.94 | Down $ -0.02 | $31.08 | $30.91 | 7,602 |
| 12:08 PM | $30.97 | Down $ -0.04 | $31.06 | $30.91 | 6,142 |
| 12:07 PM | $31.00 | Up $0.16 | $31.05 | $30.84 | 14,183 |
| 12:06 PM | $30.84 | Down $0.00 | $30.84 | $30.84 | 200 |
| 12:05 PM | $30.84 | Down $ -0.07 | $30.84 | $30.84 | 300 |
| 12:04 PM | $30.91 | Down $ -0.02 | $30.91 | $30.84 | 1,461 |
| 12:03 PM | $30.94 | Down $ -0.07 | $30.94 | $30.91 | 2,328 |
| 12:02 PM | $31.01 | Up $0.06 | $31.03 | $30.95 | 1,200 |
| 12:01 PM | $30.95 | Down $ -0.05 | $31.00 | $30.95 | 560 |
| 12:00 PM | $31.00 | Up $0.05 | $31.13 | $30.91 | 19,363 |
| 11:59 AM | $30.95 | Down $ -0.03 | $31.00 | $30.93 | 3,550 |
| 11:58 AM | $30.98 | Down $ -0.01 | $31.10 | $30.89 | 13,409 |
| 11:57 AM | $30.99 | Up $0.12 | $30.99 | $30.93 | 300 |
| 11:56 AM | $30.87 | Down $ -0.04 | $30.96 | $30.87 | 500 |
| 11:55 AM | $30.91 | Up $0.11 | $30.99 | $30.80 | 20,261 |
| 11:54 AM | $30.80 | Down $ -0.11 | $30.99 | $30.76 | 9,982 |
| 11:53 AM | $30.91 | Up $0.11 | $30.92 | $30.81 | 6,024 |
| 11:52 AM | $30.80 | Up $0.07 | $30.80 | $30.78 | 600 |
| 11:51 AM | $30.73 | Down $ -0.04 | $30.73 | $30.72 | 324 |
| 11:50 AM | $30.77 | Up $0.01 | $30.82 | $30.70 | 7,948 |
| 11:49 AM | $30.76 | Up $0.05 | $30.76 | $30.71 | 200 |
| 11:48 AM | $30.71 | Down $ -0.05 | $30.71 | $30.71 | 100 |
| 11:47 AM | $30.75 | Down $ -0.01 | $30.76 | $30.71 | 300 |
| 11:44 AM | $30.76 | Up $0.04 | $30.76 | $30.76 | 100 |
| 11:44 AM | $30.76 | Up $0.00 | $30.76 | $30.76 | 0 |
| 11:44 AM | $30.76 | Up $0.00 | $30.76 | $30.76 | 0 |
| 11:43 AM | $30.72 | Up $0.02 | $30.73 | $30.70 | 500 |
| 11:42 AM | $30.70 | Up $0.14 | $30.70 | $30.60 | 8,112 |
| 11:41 AM | $30.56 | Down $ -0.05 | $30.63 | $30.55 | 12,367 |
| 11:40 AM | $30.61 | Down $ -0.05 | $30.66 | $30.58 | 4,578 |
| 11:39 AM | $30.67 | Down $ -0.01 | $30.67 | $30.67 | 100 |
| 11:37 AM | $30.68 | Up $0.05 | $30.68 | $30.68 | 200 |
| 11:37 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
| 11:35 AM | $30.62 | Down $ -0.02 | $30.62 | $30.62 | 700 |
| 11:35 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 11:34 AM | $30.64 | Up $0.02 | $30.64 | $30.62 | 200 |
| 11:33 AM | $30.62 | Up $0.01 | $30.78 | $30.60 | 4,401 |
| 11:32 AM | $30.61 | Down $0.00 | $30.61 | $30.61 | 100 |
| 11:31 AM | $30.62 | Up $0.00 | $30.62 | $30.62 | 800 |
| 11:30 AM | $30.62 | Down $ -0.03 | $30.63 | $30.62 | 2,150 |
| 11:29 AM | $30.64 | Down $ -0.10 | $30.67 | $30.61 | 1,600 |
| 11:28 AM | $30.74 | Down $ -0.02 | $30.74 | $30.66 | 2,925 |
| 11:27 AM | $30.76 | Up $0.07 | $30.76 | $30.76 | 100 |
| 11:26 AM | $30.68 | Down $ -0.08 | $30.76 | $30.66 | 700 |
| 11:25 AM | $30.76 | Up $0.17 | $30.76 | $30.59 | 3,673 |
| 11:24 AM | $30.59 | Up $0.04 | $30.63 | $30.58 | 1,006 |
| 11:23 AM | $30.55 | Down $ -0.02 | $30.62 | $30.55 | 10,250 |
| 11:22 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 200 |
| 11:21 AM | $30.58 | Down $ -0.03 | $30.60 | $30.58 | 500 |
| 11:20 AM | $30.60 | Up $0.04 | $30.63 | $30.55 | 8,186 |
| 11:19 AM | $30.57 | Down $ -0.07 | $30.69 | $30.56 | 3,665 |
| 11:18 AM | $30.64 | Up $0.13 | $30.80 | $30.57 | 8,463 |
| 11:17 AM | $30.51 | Down $ -0.06 | $30.56 | $30.49 | 625 |
| 11:16 AM | $30.57 | Up $0.09 | $30.57 | $30.57 | 100 |
| 11:15 AM | $30.49 | Down $0.00 | $30.49 | $30.49 | 1,235 |
| 11:13 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 100 |
| 11:13 AM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 11:12 AM | $30.49 | Down $ -0.01 | $30.49 | $30.49 | 100 |
| 11:11 AM | $30.50 | Down $ -0.05 | $30.52 | $30.41 | 5,200 |
| 11:10 AM | $30.55 | Down $0.00 | $30.55 | $30.55 | 300 |
| 11:09 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 400 |
| 11:08 AM | $30.55 | Down $ -0.04 | $30.55 | $30.49 | 1,400 |
| 11:07 AM | $30.60 | Up $0.32 | $30.63 | $30.22 | 5,845 |
| 11:06 AM | $30.28 | Up $0.05 | $30.31 | $30.28 | 400 |
| 11:05 AM | $30.23 | Up $0.08 | $30.23 | $30.20 | 650 |
| 11:04 AM | $30.15 | Down $ -0.02 | $30.29 | $30.15 | 11,687 |
| 11:03 AM | $30.17 | Up $0.03 | $30.23 | $30.12 | 6,302 |
| 11:02 AM | $30.15 | Up $0.02 | $30.15 | $30.15 | 279 |
| 11:01 AM | $30.12 | Down $ -0.01 | $30.18 | $30.02 | 13,680 |
| 11:00 AM | $30.13 | Up $0.11 | $30.22 | $30.00 | 6,278 |
| 10:59 AM | $30.02 | Up $0.00 | $30.03 | $30.02 | 200 |
| 10:58 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 100 |
| 10:57 AM | $30.02 | Up $0.02 | $30.03 | $30.01 | 901 |
| 10:56 AM | $30.00 | Up $0.03 | $30.00 | $29.93 | 2,762 |
| 10:55 AM | $29.97 | Up $0.09 | $29.97 | $29.97 | 100 |
| 10:54 AM | $29.88 | Down $ -0.12 | $30.00 | $29.84 | 4,728 |
| 10:53 AM | $30.00 | Down $ -0.06 | $30.00 | $29.96 | 800 |
| 10:52 AM | $30.06 | Up $0.05 | $30.06 | $29.98 | 1,616 |
| 10:51 AM | $30.01 | Down $ -0.01 | $30.02 | $29.96 | 500 |
| 10:50 AM | $30.02 | Up $0.04 | $30.04 | $29.99 | 1,055 |
| 10:49 AM | $29.99 | Up $0.00 | $30.05 | $29.98 | 300 |
| 10:48 AM | $29.98 | Up $0.02 | $30.05 | $29.96 | 640 |
| 10:47 AM | $29.96 | Down $ -0.06 | $29.96 | $29.96 | 100 |
| 10:46 AM | $30.02 | Up $0.06 | $30.04 | $29.96 | 300 |
| 10:45 AM | $29.96 | Up $0.00 | $29.96 | $29.96 | 100 |
| 10:44 AM | $29.96 | Down $ -0.04 | $29.98 | $29.96 | 400 |
| 10:43 AM | $30.00 | Down $ -0.05 | $30.02 | $29.95 | 900 |
| 10:41 AM | $30.05 | Down $0.00 | $30.05 | $30.01 | 800 |
| 10:41 AM | $30.05 | Up $0.00 | $30.05 | $30.01 | 0 |
| 10:40 AM | $30.05 | Up $0.00 | $30.10 | $30.05 | 1,719 |
| 10:39 AM | $30.05 | Up $0.00 | $30.05 | $30.05 | 300 |
| 10:38 AM | $30.05 | Up $0.02 | $30.05 | $30.05 | 100 |
| 10:36 AM | $30.03 | Down $ -0.03 | $30.08 | $30.03 | 863 |
| 10:36 AM | $30.03 | Up $0.00 | $30.08 | $30.03 | 0 |
| 10:35 AM | $30.06 | Up $0.01 | $30.06 | $30.03 | 200 |
| 10:34 AM | $30.05 | Down $ -0.01 | $30.09 | $30.05 | 1,061 |
| 10:33 AM | $30.06 | Down $ -0.05 | $30.09 | $30.06 | 200 |
| 10:32 AM | $30.11 | Up $0.05 | $30.11 | $30.08 | 425 |
| 10:31 AM | $30.06 | Up $0.01 | $30.07 | $30.06 | 656 |
| 10:30 AM | $30.05 | Down $ -0.02 | $30.05 | $30.05 | 100 |
| 10:29 AM | $30.08 | Up $0.02 | $30.08 | $30.04 | 1,750 |
| 10:28 AM | $30.06 | Up $0.01 | $30.06 | $30.05 | 500 |
| 10:27 AM | $30.05 | Up $0.10 | $30.05 | $29.91 | 2,474 |
| 10:26 AM | $29.95 | Up $0.04 | $29.95 | $29.95 | 255 |
| 10:25 AM | $29.91 | Down $ -0.09 | $29.96 | $29.91 | 3,290 |
| 10:24 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 300 |
| 10:23 AM | $30.00 | Down $0.00 | $30.04 | $30.00 | 300 |
| 10:22 AM | $30.01 | Down $ -0.10 | $30.16 | $29.94 | 1,061 |
| 10:21 AM | $30.10 | Down $ -0.04 | $30.10 | $30.10 | 100 |
| 10:20 AM | $30.14 | Up $0.08 | $30.14 | $30.10 | 400 |
| 10:19 AM | $30.06 | Up $0.04 | $30.06 | $30.02 | 502 |
| 10:18 AM | $30.02 | Up $0.02 | $30.05 | $30.02 | 1,091 |
| 10:17 AM | $30.00 | Down $ -0.08 | $30.14 | $29.98 | 3,807 |
| 10:16 AM | $30.08 | Down $ -0.08 | $30.13 | $30.04 | 2,269 |
| 10:15 AM | $30.16 | Up $0.00 | $30.17 | $30.15 | 400 |
| 10:13 AM | $30.16 | Down $ -0.01 | $30.20 | $30.15 | 3,864 |
| 10:13 AM | $30.16 | Up $0.00 | $30.20 | $30.15 | 0 |
| 10:12 AM | $30.17 | Up $0.00 | $30.17 | $30.17 | 200 |
| 10:11 AM | $30.17 | Down $ -0.01 | $30.19 | $30.16 | 500 |
| 10:10 AM | $30.18 | Up $0.04 | $30.18 | $30.16 | 800 |
| 10:08 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 100 |
| 10:08 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 10:07 AM | $30.14 | Down $ -0.04 | $30.19 | $30.14 | 900 |
| 10:06 AM | $30.19 | Down $ -0.12 | $30.28 | $30.13 | 1,337 |
| 10:05 AM | $30.30 | Up $0.04 | $30.30 | $30.30 | 100 |
| 10:04 AM | $30.26 | Up $0.01 | $30.26 | $30.22 | 300 |
| 10:03 AM | $30.25 | Up $0.05 | $30.25 | $30.20 | 200 |
| 10:02 AM | $30.20 | Down $0.00 | $30.24 | $30.10 | 2,546 |
| 10:01 AM | $30.20 | Up $0.02 | $30.20 | $30.14 | 600 |
| 10:00 AM | $30.18 | Up $0.05 | $30.19 | $30.11 | 2,700 |
| 09:59 AM | $30.13 | Down $ -0.22 | $30.18 | $30.13 | 1,251 |
| 09:58 AM | $30.35 | Up $0.15 | $30.35 | $30.35 | 268 |
| 09:57 AM | $30.20 | Down $ -0.02 | $30.34 | $30.20 | 600 |
| 09:54 AM | $30.22 | Down $ -0.12 | $30.28 | $30.22 | 656 |
| 09:54 AM | $30.22 | Up $0.00 | $30.28 | $30.22 | 0 |
| 09:54 AM | $30.22 | Up $0.00 | $30.28 | $30.22 | 0 |
| 09:53 AM | $30.34 | Up $0.15 | $30.34 | $30.34 | 100 |
| 09:52 AM | $30.19 | Up $0.05 | $30.19 | $30.19 | 200 |
| 09:51 AM | $30.13 | Up $0.04 | $30.22 | $30.13 | 2,029 |
| 09:50 AM | $30.09 | Up $0.06 | $30.17 | $30.03 | 5,140 |
| 09:49 AM | $30.03 | Up $0.03 | $30.03 | $29.81 | 9,987 |
| 09:48 AM | $30.00 | Down $ -0.33 | $30.16 | $30.00 | 4,460 |
| 09:47 AM | $30.33 | Up $0.07 | $30.33 | $30.33 | 250 |
| 09:45 AM | $30.26 | Up $0.00 | $30.26 | $30.26 | 200 |
| 09:45 AM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 09:44 AM | $30.25 | Up $0.09 | $30.31 | $30.25 | 4,286 |
| 09:43 AM | $30.16 | Down $ -0.06 | $30.16 | $30.14 | 1,100 |
| 09:42 AM | $30.22 | Up $0.23 | $30.23 | $29.97 | 4,150 |
| 09:41 AM | $29.99 | Down $ -0.12 | $30.30 | $29.94 | 16,118 |
| 09:40 AM | $30.11 | Down $ -0.34 | $30.45 | $30.00 | 11,231 |
| 09:39 AM | $30.45 | Up $0.27 | $30.45 | $30.14 | 26,246 |
| 09:38 AM | $30.18 | Down $ -0.03 | $30.22 | $30.12 | 14,247 |
| 09:37 AM | $30.21 | Down $ -0.02 | $30.29 | $30.14 | 3,380 |
| 09:36 AM | $30.23 | Down $ -0.21 | $30.28 | $30.23 | 800 |
| 09:35 AM | $30.44 | Up $0.06 | $30.53 | $30.20 | 33,158 |
| 09:34 AM | $30.38 | Down $ -0.07 | $30.44 | $30.28 | 11,293 |
| 09:33 AM | $30.45 | Down $ -0.06 | $30.57 | $30.45 | 450 |
| 09:32 AM | $30.51 | Down $ -0.41 | $30.79 | $30.37 | 3,980 |
| 09:31 AM | $30.93 | Down $ -0.03 | $30.96 | $30.81 | 3,048 |
| 09:30 AM | $30.96 | Up $0.20 | $31.00 | $30.87 | 5,414 |
| Previous close | $30.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/06/2025 | $30.94 | $31.00 | $31.13 | $30.82 | 178,974 |
| 18/06/2025 | $30.75 | $30.87 | $30.90 | $30.47 | 451,748 |
| 17/06/2025 | $30.95 | $31.05 | $31.10 | $30.62 | 475,787 |
| 16/06/2025 | $31.64 | $31.83 | $31.90 | $31.56 | 418,837 |
| 13/06/2025 | $32.30 | $32.65 | $32.76 | $32.07 | 448,233 |
| 12/06/2025 | $32.45 | $32.88 | $33.40 | $32.38 | 1,169,646 |
| 11/06/2025 | $30.96 | $31.00 | $31.27 | $30.81 | 318,498 |
| 10/06/2025 | $30.78 | $30.50 | $30.82 | $30.50 | 301,507 |
| 09/06/2025 | $31.46 | $31.61 | $31.89 | $31.39 | 698,637 |
| 06/06/2025 | $31.03 | $30.95 | $31.14 | $30.86 | 527,015 |
| 05/06/2025 | $31.26 | $31.44 | $31.54 | $31.08 | 283,073 |
| 04/06/2025 | $31.43 | $31.74 | $31.76 | $31.35 | 533,750 |
| 03/06/2025 | $30.90 | $31.05 | $31.19 | $30.80 | 292,646 |
| 02/06/2025 | $30.83 | $30.62 | $31.00 | $30.50 | 365,584 |
| 30/05/2025 | $31.31 | $31.29 | $31.59 | $31.06 | 899,630 |
| 29/05/2025 | $31.89 | $31.91 | $32.14 | $31.86 | 617,489 |
| 28/05/2025 | $31.40 | $31.40 | $31.80 | $31.36 | 529,287 |
| 27/05/2025 | $31.02 | $31.10 | $31.17 | $30.70 | 655,412 |
| 23/05/2025 | $32.47 | $32.51 | $32.80 | $32.20 | 827,243 |
| 22/05/2025 | $32.86 | $33.30 | $33.57 | $32.80 | 1,426,342 |
| 21/05/2025 | $30.18 | $30.18 | $30.33 | $29.96 | 698,758 |
| 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 |
Graphs are not available, please refer to the detailed table