Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.030 | 5.080 | 4.840 | 4.930 | 4.546 | 1,058,000 |
| 2024-08-07 | 5.110 | 5.150 | 4.990 | 5.000 | 4.611 | 2,048,000 |
| 2024-08-06 | 5.200 | 5.290 | 5.100 | 5.150 | 4.749 | 748,000 |
| 2024-08-05 | 5.310 | 5.430 | 5.090 | 5.160 | 4.759 | 899,240 |
| 2024-08-02 | 5.450 | 5.490 | 5.280 | 5.280 | 4.869 | 980,600 |
| 2024-08-01 | 5.440 | 5.560 | 5.320 | 5.430 | 5.007 | 980,118 |
| 2024-07-31 | 5.210 | 5.500 | 5.200 | 5.480 | 5.054 | 1,067,953 |
| 2024-07-30 | 5.300 | 5.340 | 5.210 | 5.210 | 4.805 | 327,774 |
| 2024-07-29 | 5.340 | 5.420 | 5.340 | 5.380 | 4.961 | 40,000 |
| 2024-07-26 | 5.310 | 5.400 | 5.310 | 5.340 | 4.924 | 232,701 |
| 2024-07-25 | 5.350 | 5.390 | 5.300 | 5.340 | 4.924 | 458,899 |
| 2024-07-24 | 5.790 | 5.790 | 5.390 | 5.540 | 5.109 | 405,000 |
| 2024-07-23 | 5.430 | 5.810 | 5.380 | 5.460 | 5.035 | 331,500 |
| 2024-07-22 | 5.510 | 5.590 | 5.420 | 5.590 | 5.155 | 412,800 |
| 2024-07-19 | 5.490 | 5.600 | 5.400 | 5.600 | 5.164 | 592,038 |
| 2024-07-18 | 5.640 | 5.640 | 5.500 | 5.500 | 5.072 | 62,000 |
| 2024-07-17 | 5.640 | 5.660 | 5.540 | 5.640 | 5.201 | 207,410 |
| 2024-07-16 | 5.450 | 5.640 | 5.340 | 5.630 | 5.192 | 358,000 |
| 2024-07-15 | 5.450 | 5.600 | 5.450 | 5.450 | 5.026 | 68,741 |
| 2024-07-12 | 5.580 | 5.680 | 5.500 | 5.580 | 5.146 | 767,949 |
| 2024-07-11 | 5.500 | 5.640 | 5.500 | 5.550 | 5.118 | 508,000 |
| 2024-07-10 | 5.310 | 5.500 | 5.300 | 5.500 | 5.072 | 468,410 |
| 2024-07-09 | 5.320 | 5.350 | 5.220 | 5.300 | 4.888 | 208,413 |
| 2024-07-08 | 5.500 | 5.500 | 5.280 | 5.330 | 4.915 | 420,262 |
| 2024-07-05 | 5.510 | 5.510 | 5.470 | 5.500 | 5.072 | 116,000 |
| 2024-07-04 | 5.450 | 5.490 | 5.370 | 5.490 | 5.063 | 411,000 |
| 2024-07-03 | 5.400 | 5.470 | 5.390 | 5.420 | 4.998 | 443,968 |
| 2024-07-02 | 5.470 | 5.480 | 5.340 | 5.470 | 5.044 | 197,006 |
| 2024-06-28 | 5.200 | 5.390 | 5.200 | 5.370 | 4.952 | 1,220,488 |
| 2024-06-27 | 5.260 | 5.270 | 5.160 | 5.190 | 4.786 | 404,257 |
| 2024-06-26 | 5.320 | 5.350 | 5.260 | 5.280 | 4.869 | 294,000 |
| 2024-06-25 | 5.400 | 5.400 | 5.310 | 5.320 | 4.906 | 146,100 |
| 2024-06-24 | 5.290 | 5.350 | 5.220 | 5.300 | 4.888 | 690,054 |
| 2024-06-21 | 5.360 | 5.430 | 5.250 | 5.400 | 4.980 | 2,346,000 |
| 2024-06-20 | 5.390 | 5.410 | 5.260 | 5.360 | 4.943 | 989,021 |
| 2024-06-19 | 5.400 | 5.460 | 5.360 | 5.420 | 4.998 | 373,152 |
| 2024-06-18 | 5.550 | 5.560 | 5.360 | 5.410 | 4.989 | 620,527 |
| 2024-06-17 | 5.470 | 5.600 | 5.390 | 5.580 | 5.146 | 592,000 |
| 2024-06-14 | 5.430 | 5.510 | 5.390 | 5.470 | 5.044 | 440,000 |
| 2024-06-13 | 5.440 | 5.490 | 5.330 | 5.430 | 5.007 | 668,497 |
| 2024-06-12 | 5.440 | 5.460 | 5.410 | 5.420 | 4.998 | 443,456 |
| 2024-06-11 | 5.480 | 5.580 | 5.470 | 5.480 | 5.054 | 660,752 |
| 2024-06-07 | 5.510 | 5.520 | 5.460 | 5.470 | 5.044 | 620,400 |
| 2024-06-06 | 5.530 | 5.570 | 5.510 | 5.520 | 5.090 | 390,323 |
| 2024-06-05 | 5.560 | 5.640 | 5.520 | 5.540 | 5.109 | 437,005 |
| 2024-06-04 | 5.500 | 5.620 | 5.490 | 5.580 | 5.146 | 590,000 |
| 2024-06-03 | 5.530 | 5.540 | 5.410 | 5.510 | 5.081 | 704,046 |
| 2024-05-31 | 5.510 | 5.530 | 5.440 | 5.500 | 4.934 | 5,921,274 |
| 2024-05-30 | 5.650 | 5.650 | 5.430 | 5.540 | 4.970 | 1,076,072 |
| 2024-05-29 | 5.650 | 5.790 | 5.650 | 5.650 | 5.068 | 2,952,000 |
| 2024-05-28 | 5.660 | 5.760 | 5.620 | 5.640 | 5.059 | 522,691 |
| 2024-05-27 | 5.620 | 5.740 | 5.580 | 5.630 | 5.050 | 501,432 |
| 2024-05-24 | 5.800 | 5.840 | 5.660 | 5.690 | 5.104 | 581,094 |
| 2024-05-23 | 5.860 | 5.880 | 5.680 | 5.770 | 5.176 | 962,000 |
| 2024-05-22 | 6.100 | 6.100 | 5.860 | 5.860 | 5.257 | 416,000 |
| 2024-05-21 | 6.020 | 6.130 | 5.900 | 5.940 | 5.328 | 720,000 |
| 2024-05-20 | 5.980 | 6.110 | 5.980 | 6.060 | 5.436 | 672,000 |
| 2024-05-17 | 6.140 | 6.180 | 6.000 | 6.010 | 5.391 | 529,000 |
| 2024-05-16 | 5.950 | 6.110 | 5.920 | 6.060 | 5.436 | 1,766,936 |
| 2024-05-14 | 5.910 | 6.060 | 5.800 | 6.000 | 5.382 | 1,520,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.0500 HKD |
| 2026-06-03 | 0.1000 HKD |
| 2025-09-26 | 0.0500 HKD |
| 2025-06-16 | 0.1000 HKD |
| 2024-09-25 | 0.0500 HKD |
| 2024-06-03 | 0.1500 HKD |
| 2019-09-23 | 0.0800 HKD |
| 2019-06-10 | 0.1400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.