Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	4.530	4.580	4.520	4.550	4.338	337,795
2025-07-31	4.620	4.640	4.550	4.550	4.338	936,000
2025-07-30	4.740	4.740	4.640	4.640	4.423	379,565
2025-07-29	4.680	4.720	4.620	4.720	4.500	689,900
2025-07-28	4.720	4.720	4.650	4.670	4.452	708,000
2025-07-25	4.600	4.780	4.600	4.710	4.490	755,808
2025-07-24	4.640	4.800	4.640	4.770	4.547	1,557,000
2025-07-23	4.660	4.690	4.630	4.660	4.443	447,271
2025-07-22	4.630	4.680	4.610	4.660	4.443	838,220
2025-07-21	4.730	4.740	4.650	4.700	4.481	638,200
2025-07-18	4.660	4.730	4.660	4.730	4.509	442,100
2025-07-17	4.670	4.670	4.620	4.670	4.452	443,115
2025-07-16	4.720	4.740	4.580	4.670	4.452	1,205,500
2025-07-15	4.550	4.650	4.550	4.650	4.433	2,319,500
2025-07-14	4.590	4.590	4.530	4.580	4.366	190,500
2025-07-11	4.640	4.680	4.590	4.590	4.376	860,600
2025-07-10	4.650	4.700	4.630	4.640	4.423	538,000
2025-07-09	4.510	4.700	4.510	4.690	4.471	1,146,700
2025-07-08	4.530	4.650	4.500	4.610	4.395	976,001
2025-07-07	4.410	4.560	4.410	4.530	4.319	807,000
2025-07-04	4.440	4.480	4.370	4.440	4.233	1,134,000
2025-07-03	4.300	4.540	4.300	4.440	4.233	2,776,000
2025-07-02	4.300	4.370	4.300	4.320	4.118	900,000
2025-06-30	4.410	4.410	4.220	4.270	4.071	1,285,838
2025-06-27	4.280	4.350	4.280	4.320	4.118	1,178,350
2025-06-26	4.300	4.300	4.270	4.290	4.090	559,000
2025-06-25	4.200	4.300	4.200	4.300	4.099	1,605,000
2025-06-24	4.120	4.190	4.120	4.160	3.966	562,000
2025-06-23	4.270	4.270	4.000	4.100	3.909	614,000
2025-06-20	4.070	4.120	4.020	4.020	3.832	3,939,367
2025-06-19	4.390	4.400	4.020	4.040	3.851	2,716,000
2025-06-18	4.230	4.240	4.140	4.170	3.975	1,000,000
2025-06-17	4.320	4.320	4.210	4.230	4.033	720,000
2025-06-16	4.350	4.350	4.210	4.240	4.042	1,031,000
2025-06-13	4.500	4.500	4.310	4.360	4.061	3,046,000
2025-06-12	4.490	4.500	4.390	4.420	4.117	2,122,000
2025-06-11	4.560	4.560	4.490	4.490	4.182	994,145
2025-06-10	4.520	4.520	4.480	4.480	4.173	478,776
2025-06-09	4.500	4.560	4.440	4.520	4.210	1,002,000
2025-06-06	4.550	4.560	4.510	4.520	4.210	472,225
2025-06-05	4.480	4.550	4.480	4.520	4.210	828,296
2025-06-04	4.490	4.540	4.460	4.470	4.164	746,000
2025-06-03	4.390	4.470	4.390	4.470	4.164	290,000
2025-06-02	4.380	4.420	4.260	4.390	4.089	924,104
2025-05-30	4.450	4.460	4.390	4.390	4.089	1,073,976
2025-05-29	4.450	4.480	4.420	4.450	4.145	672,958
2025-05-28	4.460	4.490	4.430	4.460	4.154	346,560
2025-05-27	4.420	4.520	4.390	4.470	4.164	730,000
2025-05-26	4.450	4.480	4.400	4.420	4.117	454,000
2025-05-23	4.440	4.550	4.420	4.510	4.201	950,000
2025-05-22	4.410	4.430	4.340	4.400	4.098	634,793
2025-05-21	4.380	4.450	4.320	4.410	4.108	523,926
2025-05-20	4.580	4.580	4.280	4.320	4.024	1,024,676
2025-05-19	4.320	4.440	4.320	4.380	4.080	578,000
2025-05-16	4.460	4.460	4.370	4.390	4.089	680,012
2025-05-15	4.480	4.480	4.380	4.460	4.154	1,380,388
2025-05-14	4.610	4.610	4.420	4.450	4.145	2,017,238
2025-05-13	4.650	4.820	4.610	4.610	4.294	1,734,000
2025-05-12	4.470	4.660	4.470	4.660	4.341	936,000
2025-05-09	4.450	4.500	4.450	4.470	4.164	367,783

← NewerPage 6 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.