Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.660	7.780	7.540	7.640	6.853	684,907
2023-02-17	7.880	7.920	7.700	7.740	6.943	1,618,298
2023-02-16	7.960	8.160	7.900	7.970	7.149	2,150,500
2023-02-15	7.990	7.990	7.820	7.960	7.140	1,744,004
2023-02-14	8.050	8.120	7.920	8.060	7.230	1,425,892
2023-02-13	8.300	8.320	7.940	8.190	7.347	2,395,252
2023-02-10	8.160	8.480	8.120	8.260	7.410	4,822,590
2023-02-09	7.850	8.150	7.710	8.140	7.302	3,700,851
2023-02-08	7.760	7.960	7.680	7.860	7.051	3,500,000
2023-02-07	7.750	7.800	7.570	7.800	6.997	5,524,000
2023-02-06	7.500	7.930	7.380	7.850	7.042	4,998,430
2023-02-03	7.080	7.550	7.080	7.500	6.728	3,609,691
2023-02-02	6.860	7.200	6.840	7.160	6.423	2,523,328
2023-02-01	6.810	6.950	6.790	6.900	6.190	2,196,417
2023-01-31	6.580	6.850	6.530	6.840	6.136	4,202,000
2023-01-30	6.600	6.770	6.540	6.720	6.028	4,333,265
2023-01-27	6.410	6.620	6.410	6.540	5.867	3,990,370
2023-01-26	6.460	6.580	6.340	6.400	5.741	3,197,199
2023-01-20	6.540	6.650	6.360	6.450	5.786	1,579,129
2023-01-19	6.440	6.580	6.440	6.510	5.840	374,879
2023-01-18	6.510	6.550	6.480	6.500	5.831	466,000
2023-01-17	6.530	6.590	6.490	6.510	5.840	658,000
2023-01-16	6.530	6.650	6.530	6.630	5.947	411,081
2023-01-13	6.430	6.560	6.420	6.530	5.858	3,158,002
2023-01-12	6.540	6.730	6.500	6.640	5.956	1,859,000
2023-01-11	6.560	6.630	6.480	6.490	5.822	1,954,000
2023-01-10	6.670	6.670	6.440	6.510	5.840	1,198,000
2023-01-09	6.790	6.880	6.700	6.750	6.055	882,240
2023-01-06	6.670	6.800	6.600	6.640	5.956	2,172,000
2023-01-05	6.730	6.870	6.730	6.750	6.055	3,948,700
2023-01-04	6.670	6.790	6.620	6.670	5.983	4,415,999
2023-01-03	6.420	6.680	6.420	6.600	5.920	2,722,000
2022-12-30	6.350	6.490	6.300	6.400	5.741	913,541
2022-12-29	6.360	6.360	6.240	6.340	5.687	518,000
2022-12-28	6.360	6.570	6.250	6.380	5.723	2,810,000
2022-12-23	6.390	6.490	6.360	6.360	5.705	1,604,000
2022-12-22	6.330	6.450	6.330	6.400	5.741	1,190,200
2022-12-21	6.000	6.290	5.880	6.250	5.606	868,240
2022-12-20	5.920	6.110	5.860	6.000	5.382	1,598,000
2022-12-19	6.080	6.080	5.900	5.960	5.346	680,000
2022-12-16	6.080	6.120	5.930	6.000	5.382	2,194,000
2022-12-15	6.310	6.310	6.010	6.030	5.409	1,134,345
2022-12-14	6.310	6.430	6.070	6.260	5.615	4,554,319
2022-12-13	6.160	6.600	6.130	6.260	5.615	8,202,000
2022-12-12	6.100	6.250	6.100	6.190	5.553	2,069,426
2022-12-09	5.910	6.150	5.910	6.110	5.481	2,864,001
2022-12-08	5.550	5.890	5.500	5.860	5.257	4,306,384
2022-12-07	5.460	5.950	5.370	5.550	4.979	6,314,502
2022-12-06	5.290	5.520	5.180	5.460	4.898	1,950,000
2022-12-05	5.240	5.500	5.140	5.290	4.745	2,555,148
2022-12-02	5.260	5.340	5.120	5.220	4.683	2,514,638
2022-12-01	4.920	5.180	4.900	5.120	4.593	2,400,910
2022-11-30	4.900	4.960	4.800	4.840	4.342	2,360,000
2022-11-29	4.560	4.960	4.560	4.960	4.449	1,634,000
2022-11-28	4.550	4.710	4.450	4.620	4.144	1,041,499
2022-11-25	4.690	4.700	4.610	4.650	4.171	462,000
2022-11-24	4.800	5.000	4.620	4.670	4.189	520,000
2022-11-23	4.800	4.800	4.580	4.650	4.171	1,814,000
2022-11-22	4.820	4.820	4.710	4.800	4.306	1,080,000
2022-11-21	4.810	4.920	4.680	4.880	4.378	2,270,000

← NewerPage 16 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.