Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	4.880	4.950	4.760	4.830	4.333	1,742,000
2022-11-17	4.780	4.860	4.730	4.820	4.324	1,054,000
2022-11-16	4.880	4.930	4.850	4.860	4.360	1,003,500
2022-11-15	4.930	5.140	4.800	4.950	4.440	1,580,000
2022-11-14	4.800	5.040	4.800	4.930	4.422	1,218,000
2022-11-11	4.830	4.910	4.650	4.730	4.243	2,648,320
2022-11-10	4.680	4.700	4.530	4.600	4.126	848,000
2022-11-09	4.680	4.740	4.650	4.710	4.225	752,000
2022-11-08	4.970	4.970	4.670	4.680	4.198	618,000
2022-11-07	4.790	4.920	4.770	4.860	4.360	2,866,000
2022-11-04	4.440	4.720	4.400	4.660	4.180	1,826,000
2022-11-03	4.590	4.590	4.370	4.410	3.956	404,000
2022-11-02	4.420	4.680	4.400	4.590	4.117	612,000
2022-11-01	4.360	4.490	4.350	4.440	3.983	1,275,000
2022-10-31	4.380	4.490	4.300	4.340	3.893	1,700,000
2022-10-28	4.440	4.540	4.380	4.390	3.938	1,376,000
2022-10-27	4.510	4.510	4.400	4.440	3.983	1,234,000
2022-10-26	4.340	4.460	4.300	4.380	3.929	800,000
2022-10-25	4.270	4.370	4.210	4.340	3.893	926,401
2022-10-24	4.390	4.450	4.220	4.270	3.830	696,528
2022-10-21	4.550	4.680	4.410	4.490	4.028	1,134,000
2022-10-20	4.600	4.600	4.400	4.520	4.055	872,000
2022-10-19	4.690	4.710	4.600	4.600	4.126	617,671
2022-10-18	4.860	4.980	4.630	4.710	4.225	699,200
2022-10-17	4.710	4.710	4.550	4.670	4.189	734,265
2022-10-14	4.760	4.760	4.630	4.710	4.225	972,000
2022-10-13	4.930	4.930	4.720	4.760	4.270	618,000
2022-10-12	4.940	4.980	4.720	4.890	4.387	1,384,650
2022-10-11	5.130	5.170	4.890	4.910	4.404	1,467,000
2022-10-10	5.360	5.360	5.090	5.100	4.575	946,000
2022-10-07	5.500	5.500	5.360	5.420	4.862	552,000
2022-10-06	5.550	5.600	5.470	5.500	4.934	10,650,160
2022-10-05	5.550	5.680	5.400	5.480	4.916	4,147,792
2022-10-03	5.450	5.450	5.330	5.350	4.799	4,344,600
2022-09-30	5.620	5.650	5.420	5.450	4.889	7,125,000
2022-09-29	5.580	5.700	5.520	5.620	5.041	666,440
2022-09-28	5.780	5.780	5.460	5.480	4.916	1,430,000
2022-09-27	5.870	5.870	5.700	5.750	5.158	758,000
2022-09-26	5.850	5.880	5.620	5.800	5.203	1,082,000
2022-09-23	5.960	5.960	5.710	5.840	5.239	2,017,000
2022-09-22	6.300	6.300	5.910	5.960	5.346	2,898,395
2022-09-21	6.320	6.340	6.260	6.290	5.642	525,100
2022-09-20	6.220	6.450	6.220	6.320	5.669	2,052,650
2022-09-19	6.240	6.340	6.210	6.260	5.615	1,465,339
2022-09-16	6.220	6.260	6.160	6.160	5.526	1,359,339
2022-09-15	6.240	6.300	6.180	6.240	5.598	1,232,000
2022-09-14	6.200	6.290	6.200	6.240	5.598	722,000
2022-09-13	6.130	6.370	6.130	6.270	5.624	316,000
2022-09-09	6.100	6.170	6.100	6.170	5.535	674,000
2022-09-08	6.100	6.200	6.100	6.160	5.526	642,000
2022-09-07	6.150	6.190	6.050	6.080	5.454	387,544
2022-09-06	6.160	6.240	6.110	6.110	5.481	66,800
2022-09-05	6.150	6.190	6.150	6.150	5.517	738,000
2022-09-02	6.240	6.320	6.100	6.150	5.517	904,000
2022-09-01	6.280	6.280	6.090	6.200	5.562	376,000
2022-08-31	6.110	6.370	6.090	6.270	5.624	434,000
2022-08-30	6.180	6.180	6.080	6.110	5.481	1,112,000
2022-08-29	6.210	6.210	6.100	6.150	5.517	332,000
2022-08-26	6.280	6.380	6.220	6.230	5.589	434,000
2022-08-25	6.350	6.380	6.210	6.280	5.633	912,000

← NewerPage 17 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.