Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.590	6.690	6.560	6.650	5.965	1,958,000
2023-05-18	6.610	6.610	6.500	6.590	5.911	868,326
2023-05-17	6.600	6.720	6.500	6.540	5.867	815,000
2023-05-16	6.680	6.740	6.650	6.720	6.028	619,500
2023-05-15	6.780	6.860	6.700	6.740	6.046	583,109
2023-05-12	7.010	7.010	6.760	6.950	6.234	2,406,523
2023-05-11	6.840	6.980	6.790	6.960	6.243	4,072,000
2023-05-10	6.820	6.890	6.750	6.840	6.136	1,928,000
2023-05-09	6.920	7.030	6.680	6.730	6.037	864,000
2023-05-08	6.910	7.010	6.800	6.810	6.109	1,144,000
2023-05-05	6.860	7.090	6.860	7.050	6.324	1,321,000
2023-05-04	7.220	7.330	6.730	6.800	6.100	1,862,000
2023-05-03	7.340	7.340	7.200	7.250	6.504	876,000
2023-05-02	7.300	7.380	7.140	7.220	6.477	824,000
2023-04-28	7.180	7.320	7.180	7.230	6.486	648,000
2023-04-27	7.200	7.250	7.070	7.180	6.441	684,001
2023-04-26	7.130	7.320	7.130	7.220	6.477	448,013
2023-04-25	7.280	7.350	7.050	7.100	6.369	858,000
2023-04-24	7.490	7.490	7.190	7.320	6.566	468,797
2023-04-21	7.700	7.700	7.290	7.410	6.647	2,247,258
2023-04-20	7.510	7.640	7.440	7.570	6.791	882,000
2023-04-19	7.560	7.560	7.400	7.480	6.710	1,052,250
2023-04-18	7.660	7.660	7.120	7.510	6.737	1,262,780
2023-04-17	7.670	7.690	7.420	7.640	6.853	1,457,990
2023-04-14	7.800	7.920	7.540	7.570	6.791	4,396,230
2023-04-13	7.400	8.020	7.400	7.900	7.087	4,636,000
2023-04-12	7.600	7.850	7.590	7.840	7.033	1,718,000
2023-04-11	7.680	8.030	7.520	7.590	6.809	3,923,388
2023-04-06	7.530	7.750	7.390	7.690	6.898	3,916,778
2023-04-04	7.500	7.640	7.420	7.520	6.746	816,000
2023-04-03	7.420	7.570	7.330	7.500	6.728	1,622,000
2023-03-31	7.160	7.440	7.160	7.360	6.602	1,522,321
2023-03-30	7.200	7.240	7.110	7.120	6.387	475,600
2023-03-29	7.090	7.300	7.090	7.240	6.495	1,132,000
2023-03-28	7.050	7.170	6.960	7.070	6.342	1,129,953
2023-03-27	6.960	7.070	6.860	7.020	6.297	1,066,000
2023-03-24	6.880	7.100	6.880	6.900	6.190	385,803
2023-03-23	6.940	7.060	6.870	7.020	6.297	657,999
2023-03-22	7.290	7.310	6.960	7.030	6.306	700,280
2023-03-21	6.930	7.250	6.930	7.250	6.504	568,000
2023-03-20	7.280	7.280	6.850	6.890	6.181	1,542,200
2023-03-17	7.100	7.380	7.100	7.330	6.575	889,230
2023-03-16	7.100	7.170	7.010	7.040	6.315	832,321
2023-03-15	7.300	7.400	7.040	7.150	6.414	758,642
2023-03-14	7.240	7.390	7.060	7.310	6.557	2,484,000
2023-03-13	7.210	7.530	7.150	7.430	6.665	2,707,900
2023-03-10	7.300	7.300	7.100	7.210	6.468	1,036,000
2023-03-09	7.420	7.430	7.290	7.330	6.575	1,094,201
2023-03-08	7.520	7.520	7.410	7.480	6.710	752,000
2023-03-07	7.500	7.680	7.450	7.600	6.817	920,000
2023-03-06	7.800	7.800	7.600	7.610	6.826	397,872
2023-03-03	7.640	7.820	7.600	7.740	6.943	1,177,000
2023-03-02	7.430	7.720	7.430	7.590	6.809	1,010,200
2023-03-01	7.600	7.660	7.530	7.600	6.817	861,011
2023-02-28	7.350	7.560	7.350	7.500	6.728	3,256,000
2023-02-27	7.480	7.570	7.200	7.350	6.593	2,584,000
2023-02-24	7.900	7.900	7.550	7.600	6.817	1,174,000
2023-02-23	7.570	8.000	7.570	7.940	7.122	3,670,784
2023-02-22	7.520	7.700	7.440	7.590	6.809	1,888,599
2023-02-21	7.760	7.760	7.550	7.700	6.907	898,000

← NewerPage 15 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.