Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.800 | 4.850 | 4.780 | 4.800 | 4.627 | 304,000 |
| 2026-01-22 | 4.660 | 4.830 | 4.660 | 4.800 | 4.627 | 706,000 |
| 2026-01-21 | 4.700 | 4.740 | 4.700 | 4.700 | 4.531 | 96,000 |
| 2026-01-20 | 4.670 | 4.780 | 4.670 | 4.770 | 4.598 | 538,700 |
| 2026-01-19 | 4.700 | 4.700 | 4.660 | 4.700 | 4.531 | 564,000 |
| 2026-01-16 | 4.650 | 4.710 | 4.630 | 4.670 | 4.502 | 378,000 |
| 2026-01-15 | 4.620 | 4.650 | 4.620 | 4.650 | 4.482 | 248,000 |
| 2026-01-14 | 4.720 | 4.720 | 4.620 | 4.670 | 4.502 | 710,000 |
| 2026-01-13 | 4.750 | 4.760 | 4.660 | 4.690 | 4.521 | 602,000 |
| 2026-01-12 | 4.790 | 4.790 | 4.670 | 4.740 | 4.569 | 478,000 |
| 2026-01-09 | 4.660 | 4.750 | 4.660 | 4.750 | 4.579 | 202,000 |
| 2026-01-08 | 4.710 | 4.750 | 4.630 | 4.690 | 4.521 | 1,084,000 |
| 2026-01-07 | 4.670 | 4.750 | 4.640 | 4.750 | 4.579 | 352,000 |
| 2026-01-06 | 4.820 | 4.850 | 4.630 | 4.650 | 4.482 | 3,016,000 |
| 2026-01-05 | 4.830 | 4.830 | 4.750 | 4.790 | 4.617 | 464,000 |
| 2026-01-02 | 4.740 | 4.800 | 4.740 | 4.800 | 4.627 | 181,000 |
| 2025-12-31 | 4.750 | 4.750 | 4.720 | 4.750 | 4.579 | 252,000 |
| 2025-12-30 | 4.790 | 4.790 | 4.730 | 4.750 | 4.579 | 376,000 |
| 2025-12-29 | 4.910 | 4.910 | 4.820 | 4.840 | 4.666 | 746,000 |
| 2025-12-24 | 4.830 | 4.910 | 4.830 | 4.910 | 4.733 | 120,000 |
| 2025-12-23 | 4.820 | 4.920 | 4.820 | 4.910 | 4.733 | 271,000 |
| 2025-12-22 | 4.900 | 4.940 | 4.860 | 4.910 | 4.733 | 792,782 |
| 2025-12-19 | 4.660 | 4.900 | 4.660 | 4.900 | 4.723 | 4,164,000 |
| 2025-12-18 | 4.720 | 4.730 | 4.680 | 4.710 | 4.540 | 180,000 |
| 2025-12-17 | 4.700 | 4.750 | 4.690 | 4.710 | 4.540 | 338,800 |
| 2025-12-16 | 4.680 | 4.690 | 4.640 | 4.690 | 4.521 | 178,000 |
| 2025-12-15 | 4.670 | 4.700 | 4.630 | 4.700 | 4.531 | 389,500 |
| 2025-12-12 | 4.610 | 4.680 | 4.600 | 4.680 | 4.511 | 717,810 |
| 2025-12-11 | 4.650 | 4.660 | 4.600 | 4.620 | 4.453 | 522,000 |
| 2025-12-10 | 4.700 | 4.700 | 4.620 | 4.640 | 4.473 | 524,000 |
| 2025-12-09 | 4.650 | 4.670 | 4.600 | 4.630 | 4.463 | 202,000 |
| 2025-12-08 | 4.680 | 4.680 | 4.620 | 4.670 | 4.502 | 392,000 |
| 2025-12-05 | 4.670 | 4.700 | 4.610 | 4.700 | 4.531 | 508,000 |
| 2025-12-04 | 4.600 | 4.680 | 4.580 | 4.680 | 4.511 | 282,000 |
| 2025-12-03 | 4.600 | 4.650 | 4.580 | 4.600 | 4.434 | 456,000 |
| 2025-12-02 | 4.680 | 4.690 | 4.580 | 4.630 | 4.463 | 188,000 |
| 2025-12-01 | 4.690 | 4.690 | 4.570 | 4.630 | 4.463 | 168,000 |
| 2025-11-28 | 4.550 | 4.590 | 4.520 | 4.520 | 4.357 | 52,000 |
| 2025-11-27 | 4.590 | 4.640 | 4.580 | 4.620 | 4.453 | 554,000 |
| 2025-11-26 | 4.540 | 4.600 | 4.540 | 4.580 | 4.415 | 353,898 |
| 2025-11-25 | 4.580 | 4.580 | 4.530 | 4.530 | 4.367 | 664,225 |
| 2025-11-24 | 4.550 | 4.550 | 4.510 | 4.540 | 4.376 | 300,000 |
| 2025-11-21 | 4.520 | 4.590 | 4.450 | 4.530 | 4.367 | 1,332,000 |
| 2025-11-20 | 4.520 | 4.570 | 4.520 | 4.570 | 4.405 | 362,000 |
| 2025-11-19 | 4.530 | 4.540 | 4.500 | 4.520 | 4.357 | 748,000 |
| 2025-11-18 | 4.620 | 4.620 | 4.530 | 4.530 | 4.367 | 756,000 |
| 2025-11-17 | 4.640 | 4.650 | 4.570 | 4.640 | 4.473 | 1,344,000 |
| 2025-11-14 | 4.680 | 4.690 | 4.640 | 4.660 | 4.492 | 208,000 |
| 2025-11-13 | 4.710 | 4.740 | 4.700 | 4.720 | 4.550 | 466,000 |
| 2025-11-12 | 4.660 | 4.760 | 4.660 | 4.730 | 4.559 | 730,776 |
| 2025-11-11 | 4.780 | 4.780 | 4.620 | 4.700 | 4.531 | 640,708 |
| 2025-11-10 | 4.760 | 4.760 | 4.630 | 4.660 | 4.492 | 915,956 |
| 2025-11-07 | 4.760 | 4.760 | 4.670 | 4.710 | 4.540 | 462,000 |
| 2025-11-06 | 4.740 | 4.850 | 4.710 | 4.710 | 4.540 | 1,196,911 |
| 2025-11-05 | 4.840 | 4.840 | 4.750 | 4.830 | 4.656 | 636,915 |
| 2025-11-04 | 4.850 | 4.920 | 4.810 | 4.880 | 4.704 | 776,000 |
| 2025-11-03 | 4.850 | 4.920 | 4.850 | 4.910 | 4.733 | 1,462,000 |
| 2025-10-31 | 4.820 | 4.890 | 4.780 | 4.850 | 4.675 | 1,126,166 |
| 2025-10-30 | 4.850 | 4.850 | 4.740 | 4.820 | 4.646 | 1,375,687 |
| 2025-10-28 | 4.740 | 4.840 | 4.740 | 4.740 | 4.569 | 1,907,559 |
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.