Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	5.700	5.900	5.640	5.800	5.203	1,168,000
2022-05-27	5.560	5.700	5.520	5.620	5.041	1,128,146
2022-05-26	5.520	5.590	5.520	5.550	4.979	1,704,000
2022-05-25	5.490	5.560	5.490	5.550	4.979	746,000
2022-05-24	5.560	5.600	5.500	5.550	4.979	889,192
2022-05-23	5.550	5.610	5.480	5.600	5.023	752,625
2022-05-20	5.470	5.550	5.450	5.550	4.979	860,000
2022-05-19	5.540	5.540	5.420	5.470	4.907	764,000
2022-05-18	5.650	5.650	5.600	5.610	5.032	360,392
2022-05-17	5.570	5.650	5.520	5.600	5.023	805,146
2022-05-16	5.620	5.650	5.550	5.580	5.005	734,000
2022-05-13	5.630	5.630	5.550	5.620	5.041	464,092
2022-05-12	5.670	5.670	5.530	5.590	5.014	1,118,094
2022-05-11	5.790	5.800	5.680	5.690	5.104	1,494,000
2022-05-10	5.850	5.850	5.770	5.770	5.176	616,268
2022-05-06	6.000	6.000	5.790	5.850	5.248	6,777,306
2022-05-05	6.080	6.090	5.980	5.980	5.364	587,042
2022-05-04	6.130	6.130	6.130	6.130	5.499	40,000
2022-05-03	5.970	6.140	5.960	6.140	5.508	869,998
2022-04-29	5.960	6.010	5.870	5.970	5.355	1,284,000
2022-04-28	6.100	6.100	5.920	5.940	5.328	412,000
2022-04-27	5.940	5.940	5.860	5.940	5.328	826,000
2022-04-26	6.230	6.230	5.910	5.910	5.301	732,000
2022-04-25	5.990	5.990	5.880	5.940	5.328	1,054,000
2022-04-22	6.000	6.000	5.900	5.960	5.346	2,016,740
2022-04-21	6.000	6.000	5.900	5.950	5.337	1,541,128
2022-04-20	5.990	6.050	5.900	5.970	5.355	933,757
2022-04-19	6.030	6.100	5.930	5.960	5.346	1,727,000
2022-04-14	6.060	6.080	5.980	6.030	5.409	1,880,740
2022-04-13	6.030	6.090	6.020	6.060	5.436	878,000
2022-04-12	6.100	6.110	6.000	6.030	5.409	538,000
2022-04-11	6.010	6.110	6.010	6.060	5.436	500,000
2022-04-08	5.980	6.170	5.980	6.140	5.508	854,000
2022-04-07	6.080	6.090	6.000	6.070	5.445	1,356,000
2022-04-06	6.160	6.160	6.000	6.090	5.463	1,455,996
2022-04-04	6.200	6.300	6.150	6.160	5.526	574,000
2022-04-01	6.180	6.180	6.080	6.150	5.517	230,000
2022-03-31	6.030	6.190	6.030	6.160	5.526	969,143
2022-03-30	6.030	6.210	6.010	6.150	5.517	551,635
2022-03-29	6.100	6.120	5.970	6.120	5.490	796,005
2022-03-28	6.340	6.390	6.090	6.090	5.463	718,000
2022-03-25	6.290	6.290	6.100	6.210	5.571	2,252,000
2022-03-24	6.270	6.270	6.140	6.240	5.598	1,204,221
2022-03-23	6.370	6.380	6.280	6.330	5.678	1,170,000
2022-03-22	6.190	6.300	6.150	6.260	5.615	1,486,000
2022-03-21	6.310	6.310	6.100	6.200	5.562	1,344,000
2022-03-18	6.050	6.390	6.000	6.070	5.445	4,728,000
2022-03-17	5.810	6.110	5.810	6.070	5.445	28,659,410
2022-03-16	5.530	5.790	5.500	5.750	5.158	2,224,000
2022-03-15	5.750	5.750	5.390	5.530	4.961	3,166,318
2022-03-14	6.020	6.020	5.680	5.760	5.167	3,388,000
2022-03-11	6.670	6.670	6.000	6.080	5.454	1,496,000
2022-03-10	6.380	6.380	6.120	6.180	5.544	477,420
2022-03-09	6.160	6.270	6.010	6.180	5.544	1,132,000
2022-03-08	6.150	6.200	6.010	6.160	5.526	2,168,000
2022-03-07	6.240	6.240	6.020	6.150	5.517	1,171,790
2022-03-04	6.330	6.380	6.270	6.300	5.651	660,000
2022-03-03	6.280	6.470	6.230	6.410	5.750	560,002
2022-03-02	6.390	6.390	6.150	6.250	5.606	3,624,040
2022-03-01	6.360	6.460	6.320	6.380	5.723	600,000

← NewerPage 19 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.