Shangri-La Asia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	6.360	6.460	6.320	6.380	5.723	600,000
2022-02-28	6.480	6.480	6.320	6.370	5.714	1,662,996
2022-02-25	6.590	6.810	6.520	6.570	5.894	850,000
2022-02-24	6.890	6.900	6.570	6.590	5.911	902,626
2022-02-23	6.980	6.980	6.800	6.850	6.145	1,194,000
2022-02-22	6.950	6.950	6.670	6.760	6.064	1,180,000
2022-02-21	7.000	7.000	6.810	6.950	6.234	1,292,000
2022-02-18	7.270	7.270	7.010	7.020	6.297	744,600
2022-02-17	7.200	7.240	7.010	7.050	6.324	1,637,000
2022-02-16	7.010	7.230	7.010	7.090	6.360	1,807,000
2022-02-15	7.070	7.130	6.870	6.970	6.252	1,502,000
2022-02-14	6.640	7.120	6.560	7.050	6.324	2,442,358
2022-02-11	6.700	6.970	6.540	6.800	6.100	1,493,000
2022-02-10	6.450	6.740	6.410	6.740	6.046	1,594,200
2022-02-09	6.450	6.500	6.380	6.450	5.786	674,000
2022-02-08	6.400	6.480	6.390	6.450	5.786	552,500
2022-02-07	6.280	6.410	6.270	6.360	5.705	838,000
2022-02-04	6.100	6.290	6.100	6.260	5.615	1,080,200
2022-01-31	6.250	6.250	6.000	6.080	5.454	504,000
2022-01-28	6.240	6.240	6.120	6.150	5.517	898,000
2022-01-27	6.330	6.330	6.190	6.240	5.598	468,000
2022-01-26	6.400	6.400	6.240	6.300	5.651	532,460
2022-01-25	6.550	6.550	6.250	6.290	5.642	544,000
2022-01-24	6.610	6.610	6.480	6.530	5.858	446,000
2022-01-21	6.470	6.690	6.470	6.580	5.903	1,422,200
2022-01-20	6.530	6.570	6.420	6.470	5.804	1,260,696
2022-01-19	6.460	6.530	6.460	6.520	5.849	568,000
2022-01-18	6.570	6.570	6.450	6.460	5.795	390,758
2022-01-17	6.380	6.520	6.300	6.500	5.831	926,000
2022-01-14	6.360	6.380	6.310	6.360	5.705	430,000
2022-01-13	6.430	6.430	6.320	6.390	5.732	450,000
2022-01-12	6.320	6.440	6.320	6.400	5.741	254,675
2022-01-11	6.400	6.420	6.290	6.320	5.669	391,500
2022-01-10	6.360	6.390	6.320	6.360	5.705	268,000
2022-01-07	6.260	6.380	6.230	6.310	5.660	1,869,500
2022-01-06	6.500	6.500	6.250	6.310	5.660	1,580,000
2022-01-05	6.560	6.560	6.230	6.380	5.723	1,450,600
2022-01-04	6.430	6.580	6.400	6.480	5.813	770,000
2022-01-03	6.490	6.550	6.390	6.490	5.822	1,224,000
2021-12-31	6.400	6.530	6.400	6.510	5.840	286,000
2021-12-30	6.480	6.480	6.400	6.410	5.750	1,485,306
2021-12-29	6.400	6.500	6.400	6.480	5.813	278,000
2021-12-28	6.400	6.530	6.400	6.490	5.822	604,000
2021-12-24	6.470	6.470	6.420	6.420	5.759	22,000
2021-12-23	6.400	6.410	6.330	6.400	5.741	386,000
2021-12-22	6.480	6.490	6.410	6.410	5.750	120,000
2021-12-21	6.440	6.490	6.400	6.420	5.759	279,350
2021-12-20	6.380	6.430	6.230	6.350	5.696	696,628
2021-12-17	6.400	6.470	6.400	6.410	5.750	1,172,000
2021-12-16	6.370	6.480	6.310	6.460	5.795	1,228,880
2021-12-15	6.550	6.550	6.420	6.490	5.822	775,640
2021-12-14	6.370	6.510	6.200	6.460	5.795	1,814,000
2021-12-13	6.340	6.410	6.340	6.370	5.714	84,199
2021-12-10	6.310	6.430	6.310	6.410	5.750	606,499
2021-12-09	6.350	6.380	6.310	6.380	5.723	916,000
2021-12-08	6.350	6.500	6.220	6.290	5.642	476,000
2021-12-07	6.300	6.410	6.270	6.350	5.696	334,852
2021-12-06	6.220	6.320	6.200	6.270	5.624	382,520
2021-12-03	6.250	6.270	6.190	6.260	5.615	544,000
2021-12-02	6.170	6.240	6.120	6.200	5.562	1,056,000

← NewerPage 20 of 21 · 1,233 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.