Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.080 | 5.080 | 4.910 | 5.000 | 4.485 | 173,000 |
| 2024-02-08 | 5.060 | 5.120 | 4.990 | 5.000 | 4.485 | 1,933,193 |
| 2024-02-07 | 4.950 | 5.060 | 4.950 | 5.010 | 4.494 | 260,985 |
| 2024-02-06 | 4.950 | 5.070 | 4.900 | 5.000 | 4.485 | 723,722 |
| 2024-02-05 | 4.840 | 4.960 | 4.800 | 4.850 | 4.351 | 614,000 |
| 2024-02-02 | 5.060 | 5.060 | 4.890 | 4.930 | 4.422 | 253,410 |
| 2024-02-01 | 4.840 | 5.000 | 4.840 | 5.000 | 4.485 | 1,090,000 |
| 2024-01-31 | 4.900 | 4.900 | 4.790 | 4.840 | 4.342 | 707,393 |
| 2024-01-30 | 4.880 | 5.010 | 4.860 | 4.900 | 4.395 | 275,915 |
| 2024-01-29 | 5.070 | 5.160 | 4.990 | 5.010 | 4.494 | 556,518 |
| 2024-01-26 | 4.980 | 5.160 | 4.980 | 5.100 | 4.575 | 886,613 |
| 2024-01-25 | 4.950 | 5.020 | 4.880 | 4.980 | 4.467 | 650,375 |
| 2024-01-24 | 5.030 | 5.250 | 4.930 | 5.020 | 4.503 | 572,487 |
| 2024-01-23 | 4.900 | 5.060 | 4.850 | 5.030 | 4.512 | 632,000 |
| 2024-01-22 | 5.000 | 5.000 | 4.740 | 4.790 | 4.297 | 1,091,339 |
| 2024-01-19 | 5.040 | 5.040 | 4.880 | 4.900 | 4.395 | 523,992 |
| 2024-01-18 | 4.940 | 5.050 | 4.920 | 5.040 | 4.521 | 1,313,666 |
| 2024-01-17 | 5.060 | 5.070 | 4.920 | 4.960 | 4.449 | 1,074,531 |
| 2024-01-16 | 5.120 | 5.130 | 5.060 | 5.100 | 4.575 | 410,000 |
| 2024-01-15 | 5.150 | 5.200 | 5.000 | 5.080 | 4.557 | 392,476 |
| 2024-01-12 | 5.160 | 5.250 | 5.090 | 5.150 | 4.620 | 826,000 |
| 2024-01-11 | 5.080 | 5.160 | 5.040 | 5.120 | 4.593 | 558,395 |
| 2024-01-10 | 5.100 | 5.130 | 5.060 | 5.110 | 4.584 | 227,589 |
| 2024-01-09 | 5.120 | 5.180 | 5.020 | 5.120 | 4.593 | 426,000 |
| 2024-01-08 | 5.320 | 5.320 | 5.070 | 5.120 | 4.593 | 706,000 |
| 2024-01-05 | 5.210 | 5.260 | 5.100 | 5.130 | 4.602 | 620,000 |
| 2024-01-04 | 5.240 | 5.360 | 5.120 | 5.210 | 4.674 | 653,611 |
| 2024-01-03 | 5.480 | 5.480 | 5.220 | 5.270 | 4.727 | 499,600 |
| 2024-01-02 | 5.210 | 5.480 | 5.190 | 5.410 | 4.853 | 704,000 |
| 2023-12-29 | 5.260 | 5.390 | 5.220 | 5.360 | 4.808 | 834,000 |
| 2023-12-28 | 5.200 | 5.440 | 5.170 | 5.290 | 4.745 | 1,058,000 |
| 2023-12-27 | 5.140 | 5.300 | 5.100 | 5.250 | 4.709 | 950,000 |
| 2023-12-22 | 5.080 | 5.280 | 5.080 | 5.130 | 4.602 | 466,653 |
| 2023-12-21 | 5.050 | 5.240 | 5.020 | 5.220 | 4.683 | 1,366,000 |
| 2023-12-20 | 5.200 | 5.200 | 5.090 | 5.130 | 4.602 | 258,000 |
| 2023-12-19 | 5.010 | 5.210 | 4.870 | 5.110 | 4.584 | 548,000 |
| 2023-12-18 | 5.240 | 5.270 | 5.100 | 5.160 | 4.629 | 524,000 |
| 2023-12-15 | 5.230 | 5.340 | 5.200 | 5.240 | 4.700 | 872,074 |
| 2023-12-14 | 5.120 | 5.280 | 5.120 | 5.150 | 4.620 | 295,980 |
| 2023-12-13 | 5.360 | 5.360 | 5.100 | 5.120 | 4.593 | 747,777 |
| 2023-12-12 | 5.020 | 5.330 | 5.020 | 5.280 | 4.736 | 1,157,429 |
| 2023-12-11 | 5.140 | 5.150 | 4.960 | 5.020 | 4.503 | 710,580 |
| 2023-12-08 | 5.250 | 5.250 | 5.050 | 5.190 | 4.656 | 1,054,537 |
| 2023-12-07 | 5.360 | 5.360 | 5.160 | 5.220 | 4.683 | 581,189 |
| 2023-12-06 | 5.250 | 5.420 | 5.060 | 5.310 | 4.763 | 1,539,545 |
| 2023-12-05 | 5.490 | 5.590 | 5.070 | 5.140 | 4.611 | 1,613,107 |
| 2023-12-04 | 5.400 | 5.530 | 5.260 | 5.490 | 4.925 | 3,960,961 |
| 2023-12-01 | 5.160 | 5.410 | 5.110 | 5.360 | 4.808 | 2,850,067 |
| 2023-11-30 | 5.120 | 5.180 | 5.100 | 5.160 | 4.629 | 1,562,077 |
| 2023-11-29 | 5.100 | 5.190 | 5.050 | 5.120 | 4.593 | 1,644,634 |
| 2023-11-28 | 5.310 | 5.440 | 5.280 | 5.300 | 4.754 | 2,570,099 |
| 2023-11-27 | 5.150 | 5.370 | 5.050 | 5.310 | 4.763 | 2,591,486 |
| 2023-11-24 | 5.110 | 5.280 | 5.100 | 5.170 | 4.638 | 983,000 |
| 2023-11-23 | 5.050 | 5.220 | 5.030 | 5.180 | 4.647 | 1,128,500 |
| 2023-11-22 | 5.130 | 5.150 | 5.040 | 5.060 | 4.539 | 681,708 |
| 2023-11-21 | 5.100 | 5.310 | 5.100 | 5.190 | 4.656 | 806,056 |
| 2023-11-20 | 5.050 | 5.300 | 5.050 | 5.240 | 4.700 | 1,043,362 |
| 2023-11-17 | 5.000 | 5.170 | 5.000 | 5.100 | 4.575 | 926,000 |
| 2023-11-16 | 5.040 | 5.120 | 5.020 | 5.020 | 4.503 | 211,435 |
| 2023-11-15 | 5.090 | 5.140 | 5.080 | 5.130 | 4.602 | 492,100 |
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.