Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.260 | 5.300 | 5.220 | 5.280 | 4.918 | 507,137 |
| 2025-02-05 | 5.300 | 5.320 | 5.260 | 5.320 | 4.955 | 1,010,000 |
| 2025-02-04 | 5.300 | 5.320 | 5.260 | 5.290 | 4.927 | 418,000 |
| 2025-02-03 | 5.100 | 5.200 | 5.060 | 5.180 | 4.825 | 726,022 |
| 2025-01-28 | 5.180 | 5.330 | 5.090 | 5.090 | 4.741 | 415,422 |
| 2025-01-27 | 5.170 | 5.180 | 5.140 | 5.180 | 4.825 | 76,200 |
| 2025-01-24 | 5.050 | 5.150 | 5.020 | 5.090 | 4.741 | 216,740 |
| 2025-01-23 | 5.130 | 5.160 | 5.050 | 5.070 | 4.723 | 118,000 |
| 2025-01-22 | 5.190 | 5.190 | 5.060 | 5.060 | 4.713 | 160,447 |
| 2025-01-21 | 5.140 | 5.190 | 5.120 | 5.130 | 4.778 | 124,000 |
| 2025-01-20 | 5.200 | 5.330 | 5.110 | 5.120 | 4.769 | 1,170,467 |
| 2025-01-17 | 5.220 | 5.230 | 5.210 | 5.220 | 4.862 | 152,000 |
| 2025-01-16 | 5.250 | 5.250 | 5.170 | 5.170 | 4.816 | 410,814 |
| 2025-01-15 | 5.190 | 5.240 | 5.170 | 5.190 | 4.834 | 331,100 |
| 2025-01-14 | 5.290 | 5.290 | 5.150 | 5.240 | 4.881 | 3,061,899 |
| 2025-01-13 | 5.200 | 5.200 | 5.150 | 5.170 | 4.816 | 320,000 |
| 2025-01-10 | 5.230 | 5.270 | 5.230 | 5.260 | 4.900 | 506,000 |
| 2025-01-09 | 5.230 | 5.280 | 5.190 | 5.270 | 4.909 | 971,908 |
| 2025-01-08 | 5.240 | 5.250 | 5.170 | 5.230 | 4.872 | 1,870,000 |
| 2025-01-07 | 5.230 | 5.250 | 5.200 | 5.200 | 4.844 | 536,700 |
| 2025-01-06 | 5.280 | 5.280 | 5.200 | 5.200 | 4.844 | 200,000 |
| 2025-01-03 | 5.400 | 5.400 | 5.220 | 5.240 | 4.881 | 60,000 |
| 2025-01-02 | 5.300 | 5.310 | 5.150 | 5.240 | 4.881 | 690,000 |
| 2024-12-31 | 5.330 | 5.350 | 5.270 | 5.300 | 4.937 | 306,000 |
| 2024-12-30 | 5.280 | 5.370 | 5.240 | 5.330 | 4.965 | 694,484 |
| 2024-12-27 | 5.190 | 5.340 | 5.180 | 5.310 | 4.946 | 933,490 |
| 2024-12-24 | 5.230 | 5.280 | 5.200 | 5.260 | 4.900 | 288,000 |
| 2024-12-23 | 5.200 | 5.270 | 5.190 | 5.230 | 4.872 | 599,621 |
| 2024-12-20 | 5.250 | 5.250 | 5.180 | 5.200 | 4.844 | 1,388,000 |
| 2024-12-19 | 5.310 | 5.310 | 5.240 | 5.260 | 4.900 | 957,014 |
| 2024-12-18 | 5.210 | 5.380 | 5.210 | 5.380 | 5.011 | 1,002,449 |
| 2024-12-17 | 5.500 | 5.500 | 5.380 | 5.380 | 5.011 | 317,954 |
| 2024-12-16 | 5.500 | 5.500 | 5.380 | 5.410 | 5.039 | 424,000 |
| 2024-12-13 | 5.450 | 5.500 | 5.290 | 5.400 | 5.030 | 663,233 |
| 2024-12-12 | 5.430 | 5.540 | 5.430 | 5.450 | 5.076 | 429,001 |
| 2024-12-11 | 5.430 | 5.530 | 5.430 | 5.450 | 5.076 | 488,164 |
| 2024-12-10 | 5.620 | 5.620 | 5.460 | 5.500 | 5.123 | 732,582 |
| 2024-12-09 | 5.550 | 5.600 | 5.490 | 5.590 | 5.207 | 424,000 |
| 2024-12-06 | 5.470 | 5.540 | 5.470 | 5.500 | 5.123 | 572,100 |
| 2024-12-05 | 5.570 | 5.570 | 5.440 | 5.510 | 5.132 | 419,486 |
| 2024-12-04 | 5.640 | 5.640 | 5.520 | 5.570 | 5.188 | 802,000 |
| 2024-12-03 | 5.500 | 5.570 | 5.430 | 5.540 | 5.160 | 1,030,367 |
| 2024-12-02 | 5.300 | 5.490 | 5.300 | 5.480 | 5.104 | 977,600 |
| 2024-11-29 | 5.500 | 5.500 | 5.390 | 5.410 | 5.039 | 805,674 |
| 2024-11-28 | 5.400 | 5.400 | 5.320 | 5.400 | 5.030 | 248,000 |
| 2024-11-27 | 5.340 | 5.590 | 5.280 | 5.440 | 5.067 | 414,937 |
| 2024-11-26 | 5.300 | 5.300 | 5.240 | 5.280 | 4.918 | 1,460,364 |
| 2024-11-25 | 5.170 | 5.320 | 5.130 | 5.300 | 4.937 | 1,144,986 |
| 2024-11-22 | 5.250 | 5.250 | 5.130 | 5.160 | 4.806 | 276,000 |
| 2024-11-21 | 5.190 | 5.220 | 5.150 | 5.170 | 4.816 | 178,000 |
| 2024-11-20 | 5.170 | 5.250 | 5.160 | 5.210 | 4.853 | 220,000 |
| 2024-11-19 | 5.170 | 5.230 | 5.120 | 5.210 | 4.853 | 327,592 |
| 2024-11-18 | 5.240 | 5.290 | 5.160 | 5.160 | 4.806 | 255,000 |
| 2024-11-15 | 5.250 | 5.280 | 5.210 | 5.240 | 4.881 | 138,000 |
| 2024-11-14 | 5.240 | 5.260 | 5.190 | 5.250 | 4.890 | 828,420 |
| 2024-11-13 | 5.270 | 5.370 | 5.260 | 5.300 | 4.937 | 496,653 |
| 2024-11-12 | 5.450 | 5.450 | 5.280 | 5.280 | 4.918 | 450,000 |
| 2024-11-11 | 5.380 | 5.450 | 5.360 | 5.400 | 5.030 | 381,220 |
| 2024-11-08 | 5.400 | 5.480 | 5.390 | 5.410 | 5.039 | 475,404 |
| 2024-11-07 | 5.550 | 5.590 | 5.400 | 5.460 | 5.086 | 646,000 |
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.