Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.500 | 5.550 | 5.420 | 5.450 | 5.076 | 346,416 |
| 2024-11-05 | 5.410 | 5.500 | 5.390 | 5.480 | 5.104 | 407,000 |
| 2024-11-04 | 5.580 | 5.580 | 5.420 | 5.440 | 5.067 | 732,000 |
| 2024-11-01 | 5.530 | 5.580 | 5.510 | 5.540 | 5.160 | 252,485 |
| 2024-10-31 | 5.590 | 5.590 | 5.590 | 5.590 | 5.207 | 46,000 |
| 2024-10-30 | 5.680 | 5.680 | 5.590 | 5.660 | 5.272 | 468,400 |
| 2024-10-29 | 5.600 | 5.680 | 5.560 | 5.600 | 5.216 | 463,000 |
| 2024-10-28 | 5.530 | 5.660 | 5.530 | 5.660 | 5.272 | 662,000 |
| 2024-10-25 | 5.580 | 5.660 | 5.530 | 5.610 | 5.226 | 364,886 |
| 2024-10-24 | 5.800 | 5.800 | 5.540 | 5.580 | 5.198 | 924,677 |
| 2024-10-23 | 5.630 | 5.730 | 5.580 | 5.670 | 5.281 | 518,016 |
| 2024-10-22 | 5.640 | 5.750 | 5.600 | 5.630 | 5.244 | 546,000 |
| 2024-10-21 | 5.740 | 5.740 | 5.640 | 5.710 | 5.319 | 240,000 |
| 2024-10-18 | 5.740 | 5.800 | 5.660 | 5.750 | 5.356 | 764,000 |
| 2024-10-17 | 5.760 | 5.830 | 5.640 | 5.740 | 5.347 | 1,062,000 |
| 2024-10-16 | 5.750 | 5.810 | 5.750 | 5.760 | 5.365 | 395,600 |
| 2024-10-15 | 5.770 | 5.880 | 5.750 | 5.820 | 5.421 | 1,431,500 |
| 2024-10-14 | 5.760 | 5.850 | 5.670 | 5.770 | 5.375 | 8,130,862 |
| 2024-10-10 | 5.720 | 5.910 | 5.720 | 5.880 | 5.477 | 500,000 |
| 2024-10-09 | 5.980 | 6.060 | 5.650 | 5.710 | 5.319 | 2,530,000 |
| 2024-10-08 | 6.140 | 6.230 | 5.820 | 5.860 | 5.458 | 3,947,760 |
| 2024-10-07 | 5.820 | 6.270 | 5.820 | 6.130 | 5.710 | 3,239,711 |
| 2024-10-04 | 5.540 | 5.890 | 5.540 | 5.820 | 5.421 | 1,874,300 |
| 2024-10-03 | 5.800 | 5.860 | 5.460 | 5.780 | 5.384 | 2,247,600 |
| 2024-10-02 | 5.640 | 5.960 | 5.640 | 5.960 | 5.552 | 5,316,000 |
| 2024-09-30 | 5.470 | 5.670 | 5.470 | 5.640 | 5.253 | 1,858,307 |
| 2024-09-27 | 5.230 | 5.460 | 5.230 | 5.460 | 5.086 | 1,816,224 |
| 2024-09-26 | 5.100 | 5.230 | 5.100 | 5.230 | 4.872 | 1,770,369 |
| 2024-09-25 | 5.060 | 5.130 | 5.000 | 5.040 | 4.695 | 1,817,759 |
| 2024-09-24 | 4.860 | 5.060 | 4.850 | 5.020 | 4.629 | 1,214,027 |
| 2024-09-23 | 4.900 | 4.940 | 4.780 | 4.820 | 4.445 | 3,660,000 |
| 2024-09-20 | 4.760 | 4.870 | 4.750 | 4.870 | 4.491 | 2,646,090 |
| 2024-09-19 | 4.750 | 4.790 | 4.740 | 4.740 | 4.371 | 1,381,300 |
| 2024-09-17 | 4.720 | 4.780 | 4.710 | 4.770 | 4.399 | 722,403 |
| 2024-09-16 | 4.790 | 4.790 | 4.700 | 4.750 | 4.380 | 2,316,625 |
| 2024-09-13 | 4.760 | 4.780 | 4.730 | 4.730 | 4.362 | 534,000 |
| 2024-09-12 | 4.750 | 4.850 | 4.740 | 4.740 | 4.371 | 474,000 |
| 2024-09-11 | 4.650 | 4.760 | 4.650 | 4.760 | 4.390 | 379,000 |
| 2024-09-10 | 4.630 | 4.680 | 4.610 | 4.640 | 4.279 | 418,863 |
| 2024-09-09 | 4.750 | 4.750 | 4.640 | 4.680 | 4.316 | 597,061 |
| 2024-09-05 | 4.680 | 4.780 | 4.660 | 4.750 | 4.380 | 480,000 |
| 2024-09-04 | 4.800 | 4.810 | 4.650 | 4.650 | 4.288 | 928,703 |
| 2024-09-03 | 4.730 | 4.760 | 4.720 | 4.750 | 4.380 | 252,300 |
| 2024-09-02 | 4.780 | 4.780 | 4.710 | 4.730 | 4.362 | 772,601 |
| 2024-08-30 | 4.810 | 4.930 | 4.760 | 4.800 | 4.427 | 1,241,537 |
| 2024-08-29 | 4.760 | 4.870 | 4.750 | 4.770 | 4.399 | 1,242,000 |
| 2024-08-28 | 4.760 | 4.850 | 4.730 | 4.810 | 4.436 | 452,000 |
| 2024-08-27 | 4.810 | 4.820 | 4.730 | 4.740 | 4.371 | 17,616,000 |
| 2024-08-26 | 4.920 | 4.970 | 4.830 | 4.850 | 4.473 | 1,051,000 |
| 2024-08-23 | 4.950 | 5.040 | 4.920 | 4.930 | 4.546 | 492,627 |
| 2024-08-22 | 4.990 | 5.050 | 4.960 | 5.000 | 4.611 | 304,000 |
| 2024-08-21 | 4.960 | 5.000 | 4.930 | 5.000 | 4.611 | 150,000 |
| 2024-08-20 | 5.000 | 5.010 | 4.900 | 4.940 | 4.556 | 758,000 |
| 2024-08-19 | 4.950 | 5.050 | 4.950 | 5.020 | 4.629 | 604,000 |
| 2024-08-16 | 4.980 | 5.020 | 4.950 | 4.970 | 4.583 | 172,826 |
| 2024-08-15 | 5.040 | 5.050 | 4.950 | 4.950 | 4.565 | 180,500 |
| 2024-08-14 | 4.980 | 5.110 | 4.920 | 4.970 | 4.583 | 618,100 |
| 2024-08-13 | 5.100 | 5.100 | 5.000 | 5.000 | 4.611 | 424,099 |
| 2024-08-12 | 5.180 | 5.180 | 5.020 | 5.110 | 4.712 | 476,000 |
| 2024-08-09 | 4.930 | 5.100 | 4.880 | 5.070 | 4.676 | 2,212,000 |
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.