Shangri-La Asia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.680	5.680	5.500	5.520	4.952	1,309,000
2023-08-15	5.600	5.770	5.560	5.770	5.176	863,118
2023-08-14	6.010	6.020	5.540	5.600	5.023	1,868,000
2023-08-11	6.130	6.200	6.020	6.100	5.472	500,000
2023-08-10	6.040	6.200	6.040	6.130	5.499	172,000
2023-08-09	6.100	6.100	6.030	6.050	5.427	121,158
2023-08-08	6.180	6.180	6.060	6.100	5.472	648,000
2023-08-07	6.190	6.290	6.180	6.180	5.544	272,015
2023-08-04	6.250	6.370	6.200	6.250	5.606	394,000
2023-08-03	6.290	6.320	6.160	6.220	5.580	728,000
2023-08-02	6.580	6.580	6.220	6.310	5.660	736,467
2023-08-01	6.640	6.640	6.370	6.580	5.903	744,030
2023-07-31	6.180	6.480	6.180	6.480	5.813	1,240,000
2023-07-28	6.400	6.400	6.120	6.120	5.490	650,000
2023-07-27	6.210	6.300	6.190	6.250	5.606	187,609
2023-07-26	6.260	6.260	6.200	6.220	5.580	40,000
2023-07-25	6.250	6.250	6.050	6.240	5.598	675,216
2023-07-24	6.130	6.180	6.060	6.160	5.526	88,727
2023-07-21	6.070	6.180	6.070	6.150	5.517	108,000
2023-07-20	6.180	6.180	6.010	6.040	5.418	150,000
2023-07-19	6.130	6.140	5.950	6.140	5.508	215,506
2023-07-18	6.350	6.350	6.000	6.120	5.490	2,452,000
2023-07-14	6.340	6.440	6.250	6.370	5.714	677,000
2023-07-13	6.220	6.290	6.140	6.270	5.624	482,000
2023-07-12	6.340	6.340	6.100	6.140	5.508	122,900
2023-07-11	6.130	6.230	6.090	6.200	5.562	297,479
2023-07-10	5.900	6.140	5.860	6.060	5.436	455,146
2023-07-07	5.960	5.970	5.760	5.880	5.275	488,753
2023-07-06	6.050	6.050	5.840	5.840	5.239	406,000
2023-07-05	6.120	6.120	5.930	5.980	5.364	184,000
2023-07-04	6.110	6.110	5.950	6.060	5.436	224,000
2023-07-03	5.980	6.110	5.830	6.020	5.400	681,975
2023-06-30	5.990	6.040	5.900	5.990	5.373	519,069
2023-06-29	5.840	5.960	5.830	5.920	5.310	228,000
2023-06-28	6.040	6.040	5.800	5.930	5.319	1,228,000
2023-06-27	5.980	6.090	5.980	6.020	5.400	654,000
2023-06-26	6.060	6.060	5.930	5.950	5.337	330,000
2023-06-23	6.180	6.180	5.920	6.060	5.436	1,188,114
2023-06-21	6.310	6.360	6.120	6.180	5.544	398,000
2023-06-20	6.280	6.480	6.280	6.370	5.714	738,555
2023-06-19	6.240	6.520	6.240	6.440	5.777	634,000
2023-06-16	6.510	6.580	6.410	6.410	5.750	1,529,044
2023-06-15	6.500	6.500	6.320	6.380	5.723	1,188,000
2023-06-14	6.220	6.500	6.220	6.440	5.777	1,733,367
2023-06-13	6.330	6.330	6.130	6.180	5.544	2,678,937
2023-06-12	6.300	6.300	6.150	6.270	5.624	824,914
2023-06-09	6.200	6.270	6.110	6.190	5.553	522,000
2023-06-08	6.230	6.230	6.110	6.220	5.580	528,000
2023-06-07	6.200	6.280	6.100	6.190	5.553	1,073,000
2023-06-06	6.050	6.150	5.960	6.100	5.472	867,748
2023-06-05	6.100	6.150	6.010	6.100	5.472	504,000
2023-06-02	5.920	6.200	5.920	6.110	5.481	1,116,000
2023-06-01	5.860	5.940	5.800	5.840	5.239	1,693,944
2023-05-31	6.100	6.100	5.740	5.860	5.257	7,591,715
2023-05-30	6.070	6.120	6.000	6.040	5.418	661,079
2023-05-29	6.260	6.380	6.010	6.060	5.436	860,000
2023-05-25	6.880	6.880	6.280	6.380	5.723	4,894,000
2023-05-24	6.570	6.880	6.500	6.880	6.172	2,394,267
2023-05-23	6.650	6.710	6.570	6.610	5.929	236,000
2023-05-22	6.690	6.800	6.550	6.560	5.885	1,873,084

← NewerPage 14 of 21 · 1,232 trading daysOlder →

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.