Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.980	4.000	3.900	4.000	3.948	567,500
2026-07-23	4.000	4.080	3.960	3.980	3.928	462,500
2026-07-22	4.030	4.030	3.960	3.970	3.918	359,400
2026-07-21	4.020	4.100	4.010	4.090	4.037	168,000
2026-07-20	4.030	4.060	3.990	4.060	4.007	364,000
2026-07-17	4.010	4.120	3.990	4.070	4.017	666,800
2026-07-16	4.050	4.090	3.950	4.000	3.948	252,480
2026-07-15	3.930	3.980	3.920	3.980	3.928	793,700
2026-07-14	3.950	3.990	3.900	3.920	3.869	531,500
2026-07-13	4.080	4.080	3.970	4.010	3.958	495,600
2026-07-10	3.960	4.070	3.910	4.070	4.017	448,650
2026-07-09	4.140	4.140	3.960	4.030	3.977	104,000
2026-07-08	3.940	4.020	3.940	4.020	3.968	212,000
2026-07-07	4.000	4.090	3.910	3.920	3.869	338,000
2026-07-06	4.010	4.130	4.000	4.070	4.017	82,000
2026-07-03	3.930	4.010	3.930	3.990	3.938	472,130
2026-07-02	3.910	4.180	3.910	4.000	3.948	1,236,000
2026-06-30	3.950	4.030	3.950	4.000	3.948	497,311
2026-06-29	3.970	4.030	3.900	3.960	3.908	232,000
2026-06-26	4.010	4.030	3.950	3.980	3.928	1,646,000
2026-06-25	4.030	4.030	4.000	4.030	3.977	176,000
2026-06-24	4.020	4.130	4.000	4.080	4.027	282,000
2026-06-23	4.040	4.040	4.000	4.000	3.948	456,000
2026-06-22	4.030	4.050	3.980	4.040	3.987	1,222,480
2026-06-18	4.030	4.050	4.020	4.020	3.968	592,000
2026-06-17	4.030	4.070	4.000	4.050	3.997	520,000
2026-06-16	4.100	4.100	4.020	4.020	3.968	750,800
2026-06-15	4.130	4.130	4.030	4.100	4.047	704,888
2026-06-12	4.080	4.140	4.020	4.020	3.968	292,000
2026-06-11	4.160	4.160	4.060	4.160	4.106	270,000
2026-06-10	4.060	4.220	4.010	4.160	4.106	664,000
2026-06-09	4.070	4.090	4.060	4.060	4.007	206,000
2026-06-08	4.090	4.090	4.060	4.080	4.027	252,000
2026-06-05	4.210	4.210	4.080	4.180	4.125	222,000
2026-06-04	4.160	4.170	4.060	4.140	4.086	1,000,600
2026-06-03	4.210	4.240	4.160	4.190	4.135	1,463,000
2026-06-02	4.300	4.300	4.210	4.290	4.135	288,000
2026-06-01	4.260	4.300	4.190	4.290	4.135	752,000
2026-05-29	4.270	4.300	4.240	4.280	4.126	132,000
2026-05-28	4.240	4.300	4.200	4.290	4.135	454,000
2026-05-27	4.250	4.270	4.200	4.210	4.058	406,855
2026-05-26	4.360	4.360	4.240	4.280	4.126	669,549
2026-05-22	4.350	4.370	4.300	4.360	4.203	418,954
2026-05-21	4.400	4.410	4.320	4.380	4.222	838,072
2026-05-20	4.380	4.420	4.360	4.380	4.222	150,430
2026-05-19	4.340	4.450	4.340	4.450	4.290	334,010
2026-05-18	4.390	4.390	4.320	4.320	4.164	1,786,000
2026-05-15	4.420	4.450	4.410	4.440	4.280	240,000
2026-05-14	4.440	4.470	4.430	4.460	4.299	282,464
2026-05-13	4.420	4.460	4.380	4.420	4.261	520,439
2026-05-12	4.470	4.470	4.400	4.440	4.280	482,000
2026-05-11	4.460	4.470	4.410	4.440	4.280	678,000
2026-05-08	4.470	4.490	4.460	4.470	4.309	432,000
2026-05-07	4.410	4.510	4.400	4.500	4.338	761,500
2026-05-06	4.420	4.450	4.380	4.410	4.251	1,336,000
2026-05-05	4.430	4.440	4.390	4.430	4.270	348,695
2026-05-04	4.450	4.490	4.430	4.440	4.280	872,000
2026-04-30	4.450	4.450	4.390	4.430	4.270	602,000
2026-04-29	4.430	4.490	4.430	4.490	4.328	366,464
2026-04-28	4.420	4.450	4.400	4.430	4.270	414,000

← NewerPage 2 of 5 · 246 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.