Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 4.890 | 5.020 | 4.890 | 4.960 | 4.449 | 688,546 |
| 2023-11-13 | 4.750 | 4.870 | 4.730 | 4.830 | 4.333 | 668,000 |
| 2023-11-10 | 5.000 | 5.000 | 4.700 | 4.750 | 4.261 | 1,359,335 |
| 2023-11-09 | 4.900 | 4.920 | 4.800 | 4.830 | 4.333 | 1,198,000 |
| 2023-11-08 | 4.900 | 4.960 | 4.860 | 4.900 | 4.395 | 1,096,000 |
| 2023-11-07 | 5.000 | 5.140 | 4.920 | 4.930 | 4.422 | 1,235,005 |
| 2023-11-06 | 5.300 | 5.310 | 5.120 | 5.120 | 4.593 | 434,000 |
| 2023-11-03 | 4.910 | 5.210 | 4.910 | 5.200 | 4.665 | 536,098 |
| 2023-11-02 | 4.960 | 5.000 | 4.940 | 4.970 | 4.458 | 446,000 |
| 2023-11-01 | 4.990 | 4.990 | 4.900 | 4.970 | 4.458 | 219,154 |
| 2023-10-31 | 5.000 | 5.070 | 4.950 | 4.990 | 4.476 | 495,293 |
| 2023-10-30 | 5.070 | 5.120 | 4.990 | 5.030 | 4.512 | 316,000 |
| 2023-10-27 | 5.000 | 5.140 | 4.990 | 5.070 | 4.548 | 639,457 |
| 2023-10-26 | 5.120 | 5.130 | 4.990 | 4.990 | 4.476 | 333,389 |
| 2023-10-25 | 5.220 | 5.220 | 5.060 | 5.060 | 4.539 | 576,000 |
| 2023-10-24 | 5.050 | 5.080 | 5.000 | 5.050 | 4.530 | 396,000 |
| 2023-10-20 | 5.150 | 5.150 | 5.080 | 5.110 | 4.584 | 417,130 |
| 2023-10-19 | 5.190 | 5.210 | 5.100 | 5.130 | 4.602 | 838,000 |
| 2023-10-18 | 5.160 | 5.310 | 5.120 | 5.270 | 4.727 | 415,803 |
| 2023-10-17 | 5.170 | 5.220 | 5.110 | 5.220 | 4.683 | 1,836,190 |
| 2023-10-16 | 5.280 | 5.300 | 5.150 | 5.150 | 4.620 | 894,000 |
| 2023-10-13 | 5.390 | 5.460 | 5.340 | 5.410 | 4.853 | 1,393,743 |
| 2023-10-12 | 5.210 | 5.490 | 5.210 | 5.470 | 4.907 | 1,047,257 |
| 2023-10-11 | 5.140 | 5.280 | 5.140 | 5.280 | 4.736 | 346,000 |
| 2023-10-10 | 5.160 | 5.270 | 5.150 | 5.190 | 4.656 | 332,334 |
| 2023-10-09 | 5.120 | 5.210 | 5.080 | 5.210 | 4.674 | 577,238 |
| 2023-10-06 | 5.100 | 5.220 | 5.080 | 5.220 | 4.683 | 390,476 |
| 2023-10-05 | 5.050 | 5.100 | 5.050 | 5.070 | 4.548 | 299,872 |
| 2023-10-04 | 5.120 | 5.130 | 5.020 | 5.040 | 4.521 | 627,079 |
| 2023-10-03 | 5.300 | 5.360 | 5.120 | 5.170 | 4.638 | 555,116 |
| 2023-09-29 | 5.230 | 5.370 | 5.220 | 5.360 | 4.808 | 599,107 |
| 2023-09-28 | 5.240 | 5.290 | 5.200 | 5.260 | 4.718 | 1,259,685 |
| 2023-09-27 | 5.250 | 5.410 | 5.250 | 5.370 | 4.817 | 686,000 |
| 2023-09-26 | 5.210 | 5.400 | 5.200 | 5.350 | 4.799 | 804,000 |
| 2023-09-25 | 5.400 | 5.400 | 5.260 | 5.320 | 4.772 | 528,713 |
| 2023-09-22 | 5.210 | 5.410 | 5.200 | 5.360 | 4.808 | 1,210,065 |
| 2023-09-21 | 5.310 | 5.340 | 5.210 | 5.260 | 4.718 | 1,065,754 |
| 2023-09-20 | 5.400 | 5.400 | 5.200 | 5.300 | 4.754 | 983,885 |
| 2023-09-19 | 5.260 | 5.310 | 5.220 | 5.220 | 4.683 | 1,543,020 |
| 2023-09-18 | 5.420 | 5.470 | 5.260 | 5.320 | 4.772 | 876,359 |
| 2023-09-15 | 5.450 | 5.530 | 5.450 | 5.460 | 4.898 | 635,100 |
| 2023-09-14 | 5.640 | 5.640 | 5.440 | 5.490 | 4.925 | 724,000 |
| 2023-09-13 | 5.500 | 5.570 | 5.500 | 5.530 | 4.961 | 431,569 |
| 2023-09-12 | 5.440 | 5.480 | 5.280 | 5.480 | 4.916 | 1,058,000 |
| 2023-09-11 | 5.400 | 5.490 | 5.380 | 5.440 | 4.880 | 689,431 |
| 2023-09-07 | 5.550 | 5.590 | 5.470 | 5.570 | 4.997 | 812,000 |
| 2023-09-06 | 5.480 | 5.660 | 5.480 | 5.550 | 4.979 | 1,464,000 |
| 2023-09-05 | 5.730 | 5.970 | 5.580 | 5.620 | 5.041 | 2,503,749 |
| 2023-09-04 | 5.450 | 5.710 | 5.400 | 5.670 | 5.086 | 2,243,000 |
| 2023-08-31 | 5.400 | 5.490 | 5.250 | 5.360 | 4.808 | 1,393,349 |
| 2023-08-30 | 5.500 | 5.590 | 5.300 | 5.300 | 4.754 | 856,394 |
| 2023-08-29 | 5.270 | 5.550 | 5.270 | 5.530 | 4.961 | 1,474,000 |
| 2023-08-28 | 5.170 | 5.250 | 5.170 | 5.220 | 4.683 | 772,226 |
| 2023-08-25 | 5.190 | 5.210 | 5.120 | 5.150 | 4.620 | 578,000 |
| 2023-08-24 | 5.150 | 5.250 | 5.100 | 5.180 | 4.647 | 2,470,910 |
| 2023-08-23 | 5.200 | 5.200 | 5.100 | 5.150 | 4.620 | 605,900 |
| 2023-08-22 | 5.220 | 5.260 | 5.070 | 5.180 | 4.647 | 1,886,733 |
| 2023-08-21 | 5.400 | 5.400 | 5.120 | 5.180 | 4.647 | 1,041,443 |
| 2023-08-18 | 5.560 | 5.560 | 5.340 | 5.390 | 4.835 | 776,000 |
| 2023-08-17 | 5.700 | 5.710 | 5.390 | 5.490 | 4.925 | 1,272,584 |
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.