Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	6.200	6.360	6.160	6.360	5.705	394,705
2022-08-23	6.380	6.380	6.210	6.210	5.571	351,631
2022-08-22	6.270	6.290	6.240	6.290	5.642	24,000
2022-08-19	6.330	6.330	6.200	6.290	5.642	1,650,000
2022-08-18	6.500	6.500	6.280	6.330	5.678	339,800
2022-08-17	6.390	6.520	6.390	6.470	5.804	1,052,800
2022-08-16	6.360	6.420	6.290	6.390	5.732	1,168,000
2022-08-15	6.330	6.410	6.330	6.370	5.714	1,088,000
2022-08-12	6.320	6.450	6.320	6.390	5.732	365,300
2022-08-11	6.380	6.400	6.280	6.350	5.696	241,780
2022-08-10	6.460	6.460	6.310	6.360	5.705	421,000
2022-08-09	6.410	6.490	6.400	6.490	5.822	272,000
2022-08-08	6.440	6.610	6.420	6.480	5.813	2,360,001
2022-08-05	6.300	6.480	6.300	6.450	5.786	1,108,118
2022-08-04	6.100	6.330	6.100	6.300	5.651	719,930
2022-08-03	6.120	6.190	6.100	6.110	5.481	842,932
2022-08-02	6.400	6.400	6.180	6.240	5.598	688,436
2022-08-01	6.410	6.520	6.350	6.390	5.732	303,394
2022-07-29	6.500	6.520	6.320	6.410	5.750	860,010
2022-07-28	6.340	6.440	6.280	6.440	5.777	425,873
2022-07-27	6.270	6.340	6.270	6.280	5.633	398,000
2022-07-26	6.420	6.430	6.330	6.340	5.687	365,389
2022-07-25	6.110	6.420	6.110	6.420	5.759	1,186,000
2022-07-22	6.150	6.160	6.100	6.110	5.481	193,683
2022-07-21	6.180	6.200	6.120	6.150	5.517	126,000
2022-07-20	6.150	6.270	6.150	6.190	5.553	810,564
2022-07-19	6.140	6.160	6.110	6.150	5.517	350,500
2022-07-18	6.050	6.160	6.050	6.150	5.517	148,000
2022-07-15	6.050	6.160	6.050	6.050	5.427	412,000
2022-07-14	6.200	6.220	6.090	6.200	5.562	736,000
2022-07-13	6.180	6.250	6.110	6.210	5.571	288,000
2022-07-12	6.220	6.230	6.130	6.140	5.508	212,000
2022-07-11	6.220	6.240	6.100	6.220	5.580	270,001
2022-07-08	6.150	6.260	6.120	6.220	5.580	212,000
2022-07-07	6.110	6.160	6.040	6.150	5.517	255,352
2022-07-06	6.270	6.290	6.110	6.140	5.508	420,625
2022-07-05	6.270	6.300	6.200	6.260	5.615	208,000
2022-07-04	6.360	6.500	6.300	6.300	5.651	402,480
2022-06-30	6.460	6.510	6.360	6.360	5.705	836,406
2022-06-29	6.610	6.630	6.400	6.450	5.786	454,000
2022-06-28	6.480	6.650	6.330	6.560	5.885	1,163,939
2022-06-27	6.250	6.500	6.250	6.440	5.777	1,145,852
2022-06-24	6.170	6.220	6.100	6.200	5.562	606,000
2022-06-23	6.040	6.170	6.040	6.150	5.517	302,000
2022-06-22	6.140	6.220	6.040	6.040	5.418	636,000
2022-06-21	6.080	6.160	6.080	6.140	5.508	136,000
2022-06-20	6.070	6.130	6.070	6.080	5.454	199,239
2022-06-17	6.080	6.180	6.000	6.160	5.526	950,570
2022-06-16	6.090	6.110	6.030	6.080	5.454	588,864
2022-06-15	6.090	6.090	6.010	6.010	5.391	538,000
2022-06-14	6.070	6.070	5.930	5.990	5.373	238,000
2022-06-13	6.140	6.140	6.060	6.100	5.472	716,000
2022-06-10	6.180	6.220	6.180	6.220	5.580	214,000
2022-06-09	6.250	6.340	6.160	6.230	5.589	489,308
2022-06-08	6.100	6.280	6.100	6.250	5.606	786,000
2022-06-07	6.030	6.110	6.030	6.080	5.454	267,716
2022-06-06	6.000	6.120	6.000	6.030	5.409	1,913,925
2022-06-02	5.830	6.050	5.830	6.050	5.427	470,000
2022-06-01	5.900	6.000	5.860	5.860	5.257	2,370,000
2022-05-31	5.880	5.960	5.860	5.930	5.319	1,157,321

← NewerPage 18 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.