Shangri-La Asia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.875 | 3.880 | 3.835 | 3.835 | 3.835 | 88,000 |
| 2026-10-16 | 3.870 | 3.930 | 3.860 | 3.900 | 3.900 | 1,150,000 |
| 2026-10-15 | 3.850 | 3.855 | 3.785 | 3.840 | 3.840 | 464,000 |
| 2026-10-14 | 3.810 | 3.890 | 3.810 | 3.850 | 3.850 | 817,135 |
| 2026-10-13 | 3.880 | 3.895 | 3.840 | 3.840 | 3.840 | 318,000 |
| 2026-10-12 | 3.850 | 3.895 | 3.845 | 3.870 | 3.870 | 1,078,000 |
| 2026-10-09 | 3.800 | 3.835 | 3.800 | 3.800 | 3.800 | 168,000 |
| 2026-10-08 | 3.825 | 3.835 | 3.760 | 3.790 | 3.790 | 804,000 |
| 2026-10-07 | 3.805 | 3.850 | 3.775 | 3.800 | 3.800 | 1,220,000 |
| 2026-10-06 | 3.800 | 3.890 | 3.800 | 3.805 | 3.805 | 228,000 |
| 2026-10-05 | 3.830 | 3.865 | 3.790 | 3.865 | 3.865 | 308,016 |
| 2026-10-02 | 3.910 | 3.930 | 3.810 | 3.840 | 3.840 | 1,636,000 |
| 2026-09-30 | 3.900 | 3.950 | 3.895 | 3.920 | 3.920 | 1,454,000 |
| 2026-09-29 | 3.800 | 3.965 | 3.800 | 3.915 | 3.915 | 2,245,000 |
| 2026-09-28 | 3.795 | 3.845 | 3.730 | 3.800 | 3.800 | 1,590,300 |
| 2026-09-25 | 3.705 | 3.780 | 3.680 | 3.780 | 3.780 | 1,054,000 |
| 2026-09-24 | 3.700 | 3.920 | 3.650 | 3.830 | 3.780 | 3,372,000 |
| 2026-09-23 | 3.795 | 3.795 | 3.650 | 3.670 | 3.622 | 9,357,001 |
| 2026-09-22 | 3.720 | 3.850 | 3.675 | 3.715 | 3.667 | 5,302,000 |
| 2026-09-21 | 3.870 | 3.870 | 3.640 | 3.690 | 3.642 | 8,490,000 |
| 2026-09-18 | 3.880 | 3.880 | 3.755 | 3.850 | 3.800 | 7,219,701 |
| 2026-09-17 | 3.960 | 3.960 | 3.760 | 3.870 | 3.820 | 7,709,417 |
| 2026-09-16 | 4.050 | 4.050 | 3.825 | 3.880 | 3.829 | 14,737,583 |
| 2026-09-15 | 4.020 | 4.035 | 4.005 | 4.030 | 3.977 | 142,000 |
| 2026-09-14 | 3.990 | 4.050 | 3.955 | 4.020 | 3.968 | 1,546,000 |
| 2026-09-11 | 4.045 | 4.075 | 4.000 | 4.000 | 3.948 | 232,000 |
| 2026-09-10 | 4.020 | 4.050 | 4.000 | 4.050 | 3.997 | 274,000 |
| 2026-09-09 | 4.100 | 4.100 | 4.020 | 4.020 | 3.968 | 540,000 |
| 2026-09-08 | 4.065 | 4.150 | 4.065 | 4.085 | 4.032 | 168,500 |
| 2026-09-07 | 4.080 | 4.130 | 4.035 | 4.085 | 4.032 | 1,460,600 |
| 2026-09-04 | 4.085 | 4.185 | 4.080 | 4.145 | 4.091 | 994,153 |
| 2026-09-03 | 4.140 | 4.145 | 4.030 | 4.085 | 4.032 | 698,000 |
| 2026-09-02 | 4.010 | 4.105 | 4.000 | 4.100 | 4.047 | 1,035,094 |
| 2026-09-01 | 4.075 | 4.080 | 4.000 | 4.030 | 3.977 | 4,328,000 |
| 2026-08-31 | 4.115 | 4.155 | 4.020 | 4.040 | 3.987 | 567,705 |
| 2026-08-28 | 4.060 | 4.130 | 4.040 | 4.115 | 4.061 | 420,100 |
| 2026-08-27 | 4.125 | 4.215 | 4.090 | 4.090 | 4.037 | 54,000 |
| 2026-08-26 | 4.130 | 4.160 | 4.090 | 4.120 | 4.066 | 608,319 |
| 2026-08-25 | 4.060 | 4.125 | 4.060 | 4.105 | 4.051 | 202,000 |
| 2026-08-24 | 4.060 | 4.265 | 4.020 | 4.080 | 4.027 | 674,000 |
| 2026-08-21 | 4.100 | 4.165 | 4.070 | 4.165 | 4.111 | 425,598 |
| 2026-08-20 | 4.120 | 4.205 | 4.120 | 4.130 | 4.076 | 912,774 |
| 2026-08-19 | 4.130 | 4.180 | 4.125 | 4.150 | 4.096 | 159,912 |
| 2026-08-18 | 4.200 | 4.220 | 4.135 | 4.195 | 4.140 | 220,257 |
| 2026-08-17 | 4.120 | 4.300 | 4.120 | 4.150 | 4.096 | 226,000 |
| 2026-08-14 | 4.080 | 4.170 | 4.080 | 4.140 | 4.086 | 154,000 |
| 2026-08-13 | 4.110 | 4.120 | 4.085 | 4.115 | 4.061 | 302,000 |
| 2026-08-12 | 4.150 | 4.150 | 4.100 | 4.100 | 4.047 | 265,000 |
| 2026-08-11 | 4.115 | 4.210 | 4.115 | 4.210 | 4.155 | 320,000 |
| 2026-08-10 | 4.110 | 4.145 | 4.100 | 4.135 | 4.081 | 762,000 |
| 2026-08-07 | 4.160 | 4.165 | 4.095 | 4.100 | 4.047 | 567,300 |
| 2026-08-06 | 4.150 | 4.250 | 4.150 | 4.170 | 4.116 | 414,870 |
| 2026-08-05 | 4.260 | 4.340 | 4.165 | 4.255 | 4.200 | 599,570 |
| 2026-08-04 | 4.300 | 4.340 | 4.280 | 4.290 | 4.234 | 865,300 |
| 2026-08-03 | 4.170 | 4.330 | 4.170 | 4.305 | 4.249 | 1,390,300 |
| 2026-07-31 | 4.150 | 4.150 | 4.090 | 4.140 | 4.086 | 553,738 |
| 2026-07-30 | 4.100 | 4.160 | 4.090 | 4.150 | 4.096 | 183,018 |
| 2026-07-29 | 4.060 | 4.120 | 4.060 | 4.090 | 4.037 | 553,500 |
| 2026-07-28 | 4.050 | 4.100 | 4.030 | 4.100 | 4.047 | 530,150 |
| 2026-07-27 | 4.080 | 4.080 | 3.990 | 4.050 | 3.997 | 444,900 |
Page 1 of 21 · 1,229 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.