Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.760 | 5.910 | 5.760 | 5.910 | 5.301 | 1,434,501 |
| 2024-05-10 | 5.770 | 5.850 | 5.700 | 5.780 | 5.185 | 2,560,951 |
| 2024-05-09 | 5.840 | 5.860 | 5.750 | 5.770 | 5.176 | 383,375 |
| 2024-05-08 | 5.840 | 5.840 | 5.730 | 5.840 | 5.239 | 372,000 |
| 2024-05-07 | 5.900 | 5.900 | 5.760 | 5.810 | 5.212 | 459,589 |
| 2024-05-06 | 5.920 | 5.950 | 5.810 | 5.950 | 5.337 | 752,650 |
| 2024-05-03 | 5.700 | 5.960 | 5.600 | 5.920 | 5.310 | 1,185,915 |
| 2024-05-02 | 5.510 | 5.690 | 5.500 | 5.690 | 5.104 | 2,682,955 |
| 2024-04-30 | 5.560 | 5.580 | 5.440 | 5.480 | 4.916 | 625,917 |
| 2024-04-29 | 5.690 | 5.700 | 5.560 | 5.580 | 5.005 | 438,062 |
| 2024-04-26 | 5.690 | 5.690 | 5.550 | 5.680 | 5.095 | 523,879 |
| 2024-04-25 | 5.610 | 5.700 | 5.580 | 5.650 | 5.068 | 552,837 |
| 2024-04-24 | 5.580 | 5.650 | 5.550 | 5.580 | 5.005 | 717,828 |
| 2024-04-23 | 5.600 | 5.600 | 5.530 | 5.570 | 4.997 | 336,000 |
| 2024-04-22 | 5.390 | 5.570 | 5.390 | 5.550 | 4.979 | 348,000 |
| 2024-04-19 | 5.260 | 5.470 | 5.220 | 5.390 | 4.835 | 670,000 |
| 2024-04-18 | 5.370 | 5.420 | 5.320 | 5.360 | 4.808 | 579,843 |
| 2024-04-17 | 5.300 | 5.400 | 5.300 | 5.320 | 4.772 | 352,000 |
| 2024-04-16 | 5.390 | 5.440 | 5.200 | 5.300 | 4.754 | 1,320,040 |
| 2024-04-15 | 5.500 | 5.550 | 5.360 | 5.390 | 4.835 | 927,137 |
| 2024-04-12 | 5.680 | 5.680 | 5.550 | 5.560 | 4.988 | 872,913 |
| 2024-04-11 | 5.700 | 5.760 | 5.640 | 5.720 | 5.131 | 698,000 |
| 2024-04-10 | 5.580 | 5.780 | 5.520 | 5.700 | 5.113 | 833,896 |
| 2024-04-09 | 5.500 | 5.650 | 5.480 | 5.590 | 5.014 | 662,147 |
| 2024-04-08 | 5.250 | 5.550 | 5.220 | 5.480 | 4.916 | 2,173,896 |
| 2024-04-05 | 5.150 | 5.300 | 5.100 | 5.250 | 4.709 | 1,396,000 |
| 2024-04-03 | 4.990 | 5.120 | 4.990 | 5.090 | 4.566 | 748,000 |
| 2024-04-02 | 4.900 | 5.040 | 4.900 | 4.980 | 4.467 | 1,187,422 |
| 2024-03-28 | 4.980 | 4.980 | 4.880 | 4.900 | 4.395 | 539,404 |
| 2024-03-27 | 4.920 | 5.030 | 4.880 | 4.970 | 4.458 | 1,210,000 |
| 2024-03-26 | 4.890 | 4.950 | 4.760 | 4.910 | 4.404 | 664,000 |
| 2024-03-25 | 5.200 | 5.300 | 4.810 | 4.810 | 4.315 | 3,058,000 |
| 2024-03-22 | 5.220 | 5.230 | 5.100 | 5.170 | 4.638 | 576,000 |
| 2024-03-21 | 5.250 | 5.300 | 5.120 | 5.210 | 4.674 | 809,718 |
| 2024-03-20 | 5.140 | 5.240 | 5.110 | 5.120 | 4.593 | 1,396,000 |
| 2024-03-19 | 5.000 | 5.170 | 4.980 | 5.090 | 4.566 | 665,464 |
| 2024-03-18 | 4.930 | 5.050 | 4.910 | 5.050 | 4.530 | 1,769,762 |
| 2024-03-15 | 4.920 | 4.960 | 4.900 | 4.910 | 4.404 | 1,118,000 |
| 2024-03-14 | 4.960 | 5.030 | 4.940 | 4.950 | 4.440 | 264,158 |
| 2024-03-13 | 5.040 | 5.050 | 4.980 | 5.020 | 4.503 | 511,800 |
| 2024-03-12 | 4.960 | 5.100 | 4.950 | 5.100 | 4.575 | 757,349 |
| 2024-03-11 | 4.930 | 4.980 | 4.870 | 4.930 | 4.422 | 212,000 |
| 2024-03-08 | 4.990 | 4.990 | 4.920 | 4.920 | 4.413 | 224,000 |
| 2024-03-07 | 4.950 | 5.000 | 4.940 | 4.960 | 4.449 | 260,000 |
| 2024-03-06 | 4.880 | 4.930 | 4.850 | 4.880 | 4.378 | 560,102 |
| 2024-03-05 | 4.840 | 4.950 | 4.800 | 4.820 | 4.324 | 871,681 |
| 2024-03-04 | 5.020 | 5.040 | 4.850 | 4.950 | 4.440 | 988,919 |
| 2024-03-01 | 5.100 | 5.100 | 5.000 | 5.020 | 4.503 | 594,512 |
| 2024-02-29 | 5.320 | 5.320 | 5.090 | 5.090 | 4.566 | 1,338,594 |
| 2024-02-28 | 5.260 | 5.330 | 5.160 | 5.210 | 4.674 | 850,000 |
| 2024-02-27 | 5.260 | 5.260 | 5.100 | 5.230 | 4.692 | 860,109 |
| 2024-02-26 | 5.300 | 5.300 | 5.010 | 5.190 | 4.656 | 730,000 |
| 2024-02-23 | 5.300 | 5.300 | 5.040 | 5.060 | 4.539 | 831,774 |
| 2024-02-22 | 5.000 | 5.240 | 4.940 | 5.240 | 4.700 | 1,396,000 |
| 2024-02-21 | 4.970 | 5.090 | 4.960 | 5.010 | 4.494 | 1,656,059 |
| 2024-02-20 | 4.920 | 5.000 | 4.910 | 4.970 | 4.458 | 192,000 |
| 2024-02-19 | 5.090 | 5.110 | 4.940 | 4.990 | 4.476 | 932,464 |
| 2024-02-16 | 5.170 | 5.170 | 5.010 | 5.110 | 4.584 | 1,030,000 |
| 2024-02-15 | 5.020 | 5.060 | 4.840 | 5.060 | 4.539 | 688,000 |
| 2024-02-14 | 4.980 | 5.040 | 4.930 | 5.020 | 4.503 | 210,000 |
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.