Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.480	4.500	4.430	4.430	4.270	148,000
2026-04-24	4.430	4.460	4.380	4.460	4.299	646,000
2026-04-23	4.480	4.480	4.420	4.430	4.270	654,000
2026-04-22	4.470	4.510	4.450	4.490	4.328	425,200
2026-04-21	4.500	4.520	4.460	4.520	4.357	770,600
2026-04-20	4.400	4.470	4.400	4.440	4.280	481,500
2026-04-17	4.490	4.490	4.380	4.400	4.241	1,366,001
2026-04-16	4.490	4.490	4.430	4.490	4.328	648,000
2026-04-15	4.500	4.520	4.450	4.490	4.328	820,000
2026-04-14	4.490	4.530	4.460	4.470	4.309	992,000
2026-04-13	4.560	4.560	4.460	4.480	4.318	216,833
2026-04-10	4.480	4.580	4.480	4.580	4.415	212,000
2026-04-09	4.560	4.590	4.490	4.500	4.338	396,000
2026-04-08	4.450	4.580	4.450	4.560	4.396	500,000
2026-04-02	4.540	4.550	4.440	4.450	4.290	254,000
2026-04-01	4.500	4.510	4.410	4.470	4.309	456,200
2026-03-31	4.480	4.490	4.360	4.400	4.241	424,000
2026-03-30	4.510	4.510	4.290	4.420	4.261	1,118,000
2026-03-27	4.650	4.670	4.560	4.590	4.425	270,000
2026-03-26	4.840	4.840	4.680	4.700	4.531	234,600
2026-03-25	4.620	4.780	4.620	4.710	4.540	430,631
2026-03-24	4.600	4.660	4.600	4.620	4.453	1,262,000
2026-03-23	4.640	4.640	4.520	4.540	4.376	832,000
2026-03-20	4.720	4.770	4.680	4.740	4.569	784,000
2026-03-19	4.790	4.790	4.700	4.720	4.550	214,000
2026-03-18	4.720	4.790	4.720	4.790	4.617	254,000
2026-03-17	4.850	4.850	4.680	4.700	4.531	370,000
2026-03-16	4.700	4.720	4.660	4.680	4.511	288,800
2026-03-13	4.790	4.790	4.680	4.680	4.511	622,000
2026-03-12	4.800	4.830	4.790	4.790	4.617	302,000
2026-03-11	4.850	4.900	4.800	4.800	4.627	790,000
2026-03-10	4.760	4.840	4.750	4.780	4.608	508,000
2026-03-09	4.800	4.800	4.700	4.720	4.550	558,000
2026-03-06	4.770	4.880	4.770	4.880	4.704	556,000
2026-03-05	4.800	4.850	4.770	4.770	4.598	346,001
2026-03-04	4.880	4.900	4.750	4.780	4.608	964,000
2026-03-03	4.890	4.890	4.820	4.890	4.714	464,400
2026-03-02	5.000	5.000	4.900	4.900	4.723	754,200
2026-02-27	5.080	5.130	5.070	5.090	4.907	358,000
2026-02-26	5.170	5.170	5.060	5.060	4.878	272,000
2026-02-25	5.160	5.180	5.160	5.170	4.984	242,000
2026-02-24	5.270	5.270	5.110	5.160	4.974	668,000
2026-02-23	5.140	5.270	5.110	5.270	5.080	561,802
2026-02-20	5.180	5.180	5.060	5.110	4.926	539,377
2026-02-16	5.060	5.220	5.060	5.220	5.032	354,600
2026-02-13	5.150	5.160	5.060	5.060	4.878	460,000
2026-02-12	5.360	5.360	5.230	5.250	5.061	679,300
2026-02-11	5.200	5.390	5.180	5.360	5.167	2,208,200
2026-02-10	5.200	5.200	5.100	5.200	5.013	804,000
2026-02-09	4.990	5.180	4.990	5.150	4.964	1,410,267
2026-02-06	4.920	4.990	4.900	4.980	4.800	538,000
2026-02-05	4.800	5.000	4.800	4.980	4.800	1,261,946
2026-02-04	4.870	4.880	4.820	4.860	4.685	310,000
2026-02-03	4.800	4.840	4.760	4.820	4.646	242,000
2026-02-02	4.870	4.870	4.750	4.790	4.617	410,000
2026-01-30	4.850	4.890	4.840	4.870	4.694	382,000
2026-01-29	4.830	4.940	4.820	4.890	4.714	322,600
2026-01-28	4.800	4.910	4.800	4.890	4.714	632,000
2026-01-27	4.850	4.860	4.810	4.860	4.685	262,000
2026-01-26	4.800	4.910	4.740	4.850	4.675	2,648,000

← NewerPage 3 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.