Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.740	4.840	4.740	4.740	4.569	1,907,559
2025-10-27	4.590	4.740	4.590	4.740	4.569	2,959,836
2025-10-24	4.600	4.610	4.550	4.550	4.386	929,992
2025-10-23	4.510	4.550	4.490	4.540	4.376	343,547
2025-10-22	4.540	4.560	4.500	4.510	4.347	130,193
2025-10-21	4.550	4.590	4.520	4.560	4.396	491,847
2025-10-20	4.490	4.600	4.480	4.550	4.386	535,000
2025-10-17	4.560	4.560	4.460	4.490	4.328	618,000
2025-10-16	4.530	4.530	4.480	4.490	4.328	537,050
2025-10-15	4.530	4.530	4.490	4.520	4.357	360,540
2025-10-14	4.510	4.520	4.470	4.520	4.357	926,785
2025-10-13	4.550	4.550	4.450	4.510	4.347	788,800
2025-10-10	4.570	4.620	4.540	4.580	4.415	478,000
2025-10-09	4.500	4.620	4.460	4.570	4.405	500,000
2025-10-08	4.490	4.600	4.490	4.510	4.347	600,200
2025-10-06	4.540	4.560	4.490	4.500	4.338	770,000
2025-10-03	4.540	4.570	4.530	4.530	4.367	228,000
2025-10-02	4.530	4.590	4.530	4.540	4.376	468,000
2025-09-30	4.560	4.610	4.530	4.550	4.386	86,600
2025-09-29	4.500	4.580	4.500	4.530	4.367	302,000
2025-09-26	4.550	4.550	4.510	4.510	4.347	810,410
2025-09-25	4.540	4.560	4.510	4.540	4.328	504,000
2025-09-24	4.540	4.560	4.520	4.540	4.328	314,000
2025-09-23	4.550	4.580	4.530	4.580	4.366	321,000
2025-09-22	4.600	4.650	4.540	4.550	4.338	726,000
2025-09-19	4.600	4.670	4.580	4.600	4.385	1,360,000
2025-09-18	4.570	4.590	4.500	4.550	4.338	966,000
2025-09-17	4.510	4.600	4.510	4.600	4.385	376,800
2025-09-16	4.550	4.550	4.510	4.520	4.309	673,600
2025-09-15	4.600	4.600	4.540	4.550	4.338	155,053
2025-09-12	4.560	4.630	4.500	4.600	4.385	364,000
2025-09-11	4.580	4.590	4.550	4.560	4.347	690,980
2025-09-10	4.600	4.600	4.550	4.560	4.347	248,000
2025-09-09	4.670	4.680	4.520	4.570	4.357	688,000
2025-09-08	4.600	4.650	4.550	4.600	4.385	750,000
2025-09-05	4.510	4.600	4.480	4.540	4.328	352,650
2025-09-04	4.520	4.570	4.470	4.500	4.290	18,542,000
2025-09-03	4.590	4.590	4.520	4.520	4.309	290,000
2025-09-02	4.620	4.630	4.590	4.590	4.376	734,217
2025-09-01	4.600	4.630	4.520	4.620	4.404	1,382,800
2025-08-29	4.860	4.910	4.480	4.570	4.357	4,606,000
2025-08-28	4.890	4.900	4.850	4.880	4.652	354,000
2025-08-27	4.920	4.960	4.810	4.890	4.662	1,263,700
2025-08-26	4.970	5.030	4.950	4.970	4.738	419,100
2025-08-25	4.950	5.050	4.950	5.040	4.805	681,442
2025-08-22	4.940	4.960	4.890	4.950	4.719	658,000
2025-08-21	4.850	4.960	4.790	4.940	4.709	1,480,700
2025-08-20	4.760	4.850	4.760	4.780	4.557	500,000
2025-08-19	4.680	4.830	4.680	4.830	4.605	1,276,289
2025-08-18	4.660	4.740	4.600	4.620	4.404	1,662,000
2025-08-15	4.730	4.750	4.680	4.710	4.490	359,059
2025-08-14	4.610	4.790	4.610	4.770	4.547	1,656,920
2025-08-13	4.640	4.640	4.560	4.610	4.395	292,000
2025-08-12	4.590	4.590	4.550	4.560	4.347	236,000
2025-08-11	4.570	4.600	4.540	4.560	4.347	435,500
2025-08-08	4.580	4.630	4.560	4.580	4.366	359,500
2025-08-07	4.510	4.580	4.510	4.570	4.357	480,100
2025-08-06	4.510	4.530	4.480	4.530	4.319	282,270
2025-08-05	4.470	4.510	4.470	4.490	4.280	332,000
2025-08-04	4.550	4.550	4.470	4.470	4.261	1,026,010

← NewerPage 5 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.