Shangri-La Asia Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	6.100	6.390	6.050	6.270	5.624	756,200
2021-11-30	6.310	6.390	6.170	6.170	5.535	1,752,100
2021-11-29	6.480	6.480	6.250	6.380	5.723	762,000
2021-11-26	6.720	6.720	6.580	6.600	5.920	1,122,000
2021-11-25	6.550	6.780	6.450	6.720	6.028	1,284,000
2021-11-24	6.560	6.620	6.410	6.530	5.858	2,592,000
2021-11-23	6.540	6.620	6.540	6.560	5.885	266,000
2021-11-22	6.510	6.600	6.500	6.540	5.867	654,000
2021-11-19	6.430	6.590	6.430	6.560	5.885	454,000
2021-11-18	6.490	6.630	6.450	6.600	5.920	587,454
2021-11-17	6.600	6.620	6.480	6.580	5.903	1,914,000
2021-11-16	6.560	6.680	6.530	6.630	5.947	572,000
2021-11-15	6.500	6.560	6.430	6.540	5.867	2,086,000
2021-11-12	6.330	6.520	6.330	6.520	5.849	2,000,000
2021-11-11	6.460	6.470	6.360	6.360	5.705	505,500
2021-11-10	6.350	6.510	6.230	6.460	5.795	938,824
2021-11-09	6.350	6.410	6.310	6.320	5.669	865,850
2021-11-08	6.210	6.530	6.210	6.350	5.696	1,706,920
2021-11-05	6.180	6.270	6.090	6.210	5.571	2,226,000
2021-11-04	6.240	6.240	6.050	6.190	5.553	822,000
2021-11-03	6.220	6.220	6.080	6.110	5.481	980,000
2021-11-02	6.400	6.400	6.130	6.190	5.553	1,100,000
2021-11-01	6.380	6.520	6.230	6.340	5.687	610,000
2021-10-29	6.420	6.420	6.270	6.340	5.687	236,000
2021-10-28	6.360	6.360	6.290	6.290	5.642	480,000
2021-10-27	6.330	6.330	6.230	6.280	5.633	296,000
2021-10-26	6.350	6.350	6.210	6.210	5.571	661,000
2021-10-25	6.340	6.400	6.270	6.270	5.624	614,000
2021-10-22	6.420	6.430	6.320	6.360	5.705	566,000
2021-10-21	6.370	6.390	6.330	6.360	5.705	358,000
2021-10-20	6.410	6.410	6.330	6.370	5.714	634,800
2021-10-19	6.530	6.530	6.320	6.410	5.750	508,560
2021-10-18	6.470	6.480	6.430	6.470	5.804	202,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.