Shangri-La Asia Limited (HKG:0069)
Hong Kong · Delayed Price · Currency is HKD 4.590
-0.110 (-2.34%)
At close: Mar 27, 2026
Shangri-La Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.65 | 4.67 | 4.56 | 4.59 | 4.59 | -2.34% | 270,000 |
| Mar 26, 2026 | 4.84 | 4.84 | 4.68 | 4.70 | 4.70 | -0.21% | 234,600 |
| Mar 25, 2026 | 4.62 | 4.78 | 4.62 | 4.71 | 4.71 | 1.95% | 430,631 |
| Mar 24, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.62 | 1.76% | 1,262,000 |
| Mar 23, 2026 | 4.64 | 4.64 | 4.52 | 4.54 | 4.54 | -4.22% | 832,000 |
| Mar 20, 2026 | 4.72 | 4.77 | 4.68 | 4.74 | 4.74 | 0.42% | 784,000 |
| Mar 19, 2026 | 4.79 | 4.79 | 4.70 | 4.72 | 4.72 | -1.46% | 214,000 |
| Mar 18, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 1.91% | 254,000 |
| Mar 17, 2026 | 4.85 | 4.85 | 4.68 | 4.70 | 4.70 | 0.43% | 370,000 |
| Mar 16, 2026 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | - | 288,800 |
| Mar 13, 2026 | 4.79 | 4.79 | 4.68 | 4.68 | 4.68 | -2.30% | 622,000 |
| Mar 12, 2026 | 4.80 | 4.83 | 4.79 | 4.79 | 4.79 | -0.21% | 302,000 |
| Mar 11, 2026 | 4.85 | 4.90 | 4.80 | 4.80 | 4.80 | 0.42% | 790,000 |
| Mar 10, 2026 | 4.76 | 4.84 | 4.75 | 4.78 | 4.78 | 1.27% | 508,000 |
| Mar 9, 2026 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | -3.28% | 558,000 |
| Mar 6, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.31% | 556,000 |
| Mar 5, 2026 | 4.80 | 4.85 | 4.77 | 4.77 | 4.77 | -0.21% | 346,001 |
| Mar 4, 2026 | 4.88 | 4.90 | 4.75 | 4.78 | 4.78 | -2.25% | 964,000 |
| Mar 3, 2026 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | -0.20% | 464,400 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.73% | 754,200 |
| Feb 27, 2026 | 5.08 | 5.13 | 5.07 | 5.09 | 5.09 | 0.59% | 358,000 |
| Feb 26, 2026 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | -2.13% | 272,000 |
| Feb 25, 2026 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 0.19% | 242,000 |
| Feb 24, 2026 | 5.27 | 5.27 | 5.11 | 5.16 | 5.16 | -2.09% | 668,000 |
| Feb 23, 2026 | 5.14 | 5.27 | 5.11 | 5.27 | 5.27 | 3.13% | 561,802 |
| Feb 20, 2026 | 5.18 | 5.18 | 5.06 | 5.11 | 5.11 | -2.11% | 539,377 |
| Feb 16, 2026 | 5.06 | 5.22 | 5.06 | 5.22 | 5.22 | 3.16% | 354,600 |
| Feb 13, 2026 | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -3.62% | 460,000 |
| Feb 12, 2026 | 5.36 | 5.36 | 5.23 | 5.25 | 5.25 | -2.05% | 679,300 |
| Feb 11, 2026 | 5.20 | 5.39 | 5.18 | 5.36 | 5.36 | 3.08% | 2,208,200 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 804,000 |
| Feb 9, 2026 | 4.99 | 5.18 | 4.99 | 5.15 | 5.15 | 3.41% | 1,410,267 |
| Feb 6, 2026 | 4.92 | 4.99 | 4.90 | 4.98 | 4.98 | - | 538,000 |
| Feb 5, 2026 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 2.47% | 1,261,946 |
| Feb 4, 2026 | 4.87 | 4.88 | 4.82 | 4.86 | 4.86 | 0.83% | 310,000 |
| Feb 3, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.63% | 242,000 |
| Feb 2, 2026 | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | -1.64% | 410,000 |
| Jan 30, 2026 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | -0.41% | 382,000 |
| Jan 29, 2026 | 4.83 | 4.94 | 4.82 | 4.89 | 4.89 | - | 322,600 |
| Jan 28, 2026 | 4.80 | 4.91 | 4.80 | 4.89 | 4.89 | 0.62% | 632,000 |
| Jan 27, 2026 | 4.85 | 4.86 | 4.81 | 4.86 | 4.86 | 0.21% | 262,000 |
| Jan 26, 2026 | 4.80 | 4.91 | 4.74 | 4.85 | 4.85 | 1.04% | 2,648,000 |
| Jan 23, 2026 | 4.80 | 4.85 | 4.78 | 4.80 | 4.80 | - | 304,000 |
| Jan 22, 2026 | 4.66 | 4.83 | 4.66 | 4.80 | 4.80 | 2.13% | 706,000 |
| Jan 21, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | -1.47% | 96,000 |
| Jan 20, 2026 | 4.67 | 4.78 | 4.67 | 4.77 | 4.77 | 1.49% | 538,700 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | 0.64% | 564,000 |
| Jan 16, 2026 | 4.65 | 4.71 | 4.63 | 4.67 | 4.67 | 0.43% | 378,000 |
| Jan 15, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | -0.43% | 248,000 |
| Jan 14, 2026 | 4.72 | 4.72 | 4.62 | 4.67 | 4.67 | -0.43% | 710,000 |