Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.410 | 4.490 | 4.410 | 4.490 | 4.182 | 804,000 |
| 2025-05-07 | 4.440 | 4.460 | 4.380 | 4.410 | 4.108 | 636,141 |
| 2025-05-06 | 4.350 | 4.480 | 4.350 | 4.440 | 4.136 | 883,322 |
| 2025-05-02 | 4.410 | 4.480 | 4.380 | 4.400 | 4.098 | 638,000 |
| 2025-04-30 | 4.350 | 4.360 | 4.320 | 4.340 | 4.043 | 400,000 |
| 2025-04-29 | 4.320 | 4.350 | 4.320 | 4.340 | 4.043 | 366,000 |
| 2025-04-28 | 4.300 | 4.340 | 4.280 | 4.310 | 4.015 | 433,214 |
| 2025-04-25 | 4.230 | 4.330 | 4.230 | 4.310 | 4.015 | 936,148 |
| 2025-04-24 | 4.200 | 4.230 | 4.130 | 4.190 | 3.903 | 842,000 |
| 2025-04-23 | 4.210 | 4.250 | 4.160 | 4.250 | 3.959 | 2,254,367 |
| 2025-04-22 | 4.200 | 4.200 | 4.080 | 4.110 | 3.828 | 1,178,000 |
| 2025-04-17 | 4.160 | 4.250 | 4.160 | 4.200 | 3.912 | 828,000 |
| 2025-04-16 | 4.220 | 4.240 | 4.110 | 4.170 | 3.884 | 686,000 |
| 2025-04-15 | 4.260 | 4.260 | 4.170 | 4.220 | 3.931 | 465,100 |
| 2025-04-14 | 4.200 | 4.250 | 4.170 | 4.170 | 3.884 | 632,000 |
| 2025-04-11 | 4.200 | 4.230 | 4.140 | 4.220 | 3.931 | 578,864 |
| 2025-04-10 | 4.140 | 4.260 | 4.140 | 4.250 | 3.959 | 1,244,000 |
| 2025-04-09 | 4.180 | 4.180 | 3.990 | 4.090 | 3.810 | 1,938,000 |
| 2025-04-08 | 4.090 | 4.160 | 4.050 | 4.160 | 3.875 | 2,630,272 |
| 2025-04-07 | 4.450 | 4.450 | 4.020 | 4.020 | 3.745 | 4,049,400 |
| 2025-04-03 | 4.550 | 4.660 | 4.510 | 4.580 | 4.266 | 1,118,000 |
| 2025-04-02 | 4.640 | 4.640 | 4.510 | 4.580 | 4.266 | 308,300 |
| 2025-04-01 | 4.590 | 4.590 | 4.510 | 4.510 | 4.201 | 490,166 |
| 2025-03-31 | 4.680 | 4.690 | 4.520 | 4.520 | 4.210 | 1,980,800 |
| 2025-03-28 | 4.730 | 4.770 | 4.640 | 4.740 | 4.415 | 1,334,626 |
| 2025-03-27 | 4.840 | 4.840 | 4.680 | 4.710 | 4.387 | 800,000 |
| 2025-03-26 | 4.650 | 4.750 | 4.650 | 4.730 | 4.406 | 1,218,000 |
| 2025-03-25 | 4.670 | 4.690 | 4.650 | 4.670 | 4.350 | 258,000 |
| 2025-03-24 | 4.700 | 4.730 | 4.660 | 4.700 | 4.378 | 502,100 |
| 2025-03-21 | 4.720 | 4.780 | 4.670 | 4.710 | 4.387 | 3,400,000 |
| 2025-03-20 | 4.710 | 4.800 | 4.620 | 4.760 | 4.434 | 860,000 |
| 2025-03-19 | 4.800 | 4.800 | 4.710 | 4.790 | 4.462 | 2,776,000 |
| 2025-03-18 | 4.640 | 4.800 | 4.640 | 4.720 | 4.397 | 1,957,500 |
| 2025-03-17 | 4.590 | 4.670 | 4.590 | 4.640 | 4.322 | 1,311,300 |
| 2025-03-14 | 4.450 | 4.620 | 4.450 | 4.580 | 4.266 | 1,474,000 |
| 2025-03-13 | 4.470 | 4.520 | 4.400 | 4.500 | 4.192 | 2,848,860 |
| 2025-03-12 | 4.550 | 4.550 | 4.460 | 4.490 | 4.182 | 1,162,410 |
| 2025-03-11 | 4.530 | 4.590 | 4.480 | 4.550 | 4.238 | 1,366,410 |
| 2025-03-10 | 4.590 | 4.610 | 4.520 | 4.580 | 4.266 | 3,330,000 |
| 2025-03-07 | 4.510 | 4.640 | 4.510 | 4.600 | 4.285 | 2,824,410 |
| 2025-03-06 | 4.560 | 4.590 | 4.500 | 4.530 | 4.220 | 3,064,671 |
| 2025-03-05 | 4.540 | 4.630 | 4.500 | 4.600 | 4.285 | 2,537,000 |
| 2025-03-04 | 4.420 | 4.550 | 4.360 | 4.510 | 4.201 | 1,894,000 |
| 2025-03-03 | 4.440 | 4.550 | 4.370 | 4.400 | 4.098 | 11,295,290 |
| 2025-02-28 | 4.630 | 4.630 | 4.390 | 4.400 | 4.098 | 39,483,602 |
| 2025-02-27 | 4.550 | 4.720 | 4.510 | 4.630 | 4.313 | 5,017,515 |
| 2025-02-26 | 4.370 | 4.530 | 4.330 | 4.500 | 4.192 | 5,540,003 |
| 2025-02-25 | 4.580 | 4.580 | 4.270 | 4.330 | 4.033 | 5,565,595 |
| 2025-02-24 | 4.460 | 4.490 | 4.350 | 4.470 | 4.164 | 4,450,000 |
| 2025-02-21 | 4.600 | 4.640 | 4.360 | 4.460 | 4.154 | 6,342,000 |
| 2025-02-20 | 4.680 | 4.710 | 4.550 | 4.590 | 4.275 | 4,854,000 |
| 2025-02-19 | 4.850 | 4.870 | 4.650 | 4.650 | 4.331 | 2,825,088 |
| 2025-02-18 | 5.060 | 5.090 | 4.800 | 4.820 | 4.490 | 5,704,500 |
| 2025-02-17 | 5.280 | 5.280 | 5.050 | 5.100 | 4.750 | 2,276,000 |
| 2025-02-14 | 5.290 | 5.350 | 5.080 | 5.230 | 4.872 | 5,227,722 |
| 2025-02-13 | 5.400 | 5.450 | 5.150 | 5.290 | 4.927 | 3,607,963 |
| 2025-02-12 | 5.410 | 5.450 | 5.340 | 5.410 | 5.039 | 2,200,000 |
| 2025-02-11 | 5.420 | 5.420 | 5.400 | 5.410 | 5.039 | 422,000 |
| 2025-02-10 | 5.400 | 5.480 | 5.340 | 5.420 | 5.049 | 815,700 |
| 2025-02-07 | 5.300 | 5.410 | 5.300 | 5.410 | 5.039 | 462,000 |
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.