Shangri-La Asia Limited (HKG:0069)
Hong Kong · Delayed Price · Currency is HKD 4.700
-0.070 (-1.47%)
Jan 21, 2026, 11:33 AM HKT
Shangri-La Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4.75 | 4.76 | 4.66 | 4.69 | 4.69 | -1.05% | 602,000 |
| Jan 12, 2026 | 4.79 | 4.79 | 4.67 | 4.74 | 4.74 | -0.21% | 478,000 |
| Jan 9, 2026 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 1.28% | 202,000 |
| Jan 8, 2026 | 4.71 | 4.75 | 4.63 | 4.69 | 4.69 | -1.26% | 1,084,000 |
| Jan 7, 2026 | 4.67 | 4.75 | 4.64 | 4.75 | 4.75 | 2.15% | 352,000 |
| Jan 6, 2026 | 4.82 | 4.85 | 4.63 | 4.65 | 4.65 | -2.92% | 3,016,000 |
| Jan 5, 2026 | 4.83 | 4.83 | 4.75 | 4.79 | 4.79 | -0.21% | 464,000 |
| Jan 2, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.05% | 181,000 |
| Dec 31, 2025 | 4.75 | 4.75 | 4.72 | 4.75 | 4.75 | - | 252,000 |
| Dec 30, 2025 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -1.86% | 376,000 |
| Dec 29, 2025 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -1.43% | 746,000 |
| Dec 24, 2025 | 4.83 | 4.91 | 4.83 | 4.91 | 4.91 | - | 120,000 |
| Dec 23, 2025 | 4.82 | 4.92 | 4.82 | 4.91 | 4.91 | - | 271,000 |
| Dec 22, 2025 | 4.90 | 4.94 | 4.86 | 4.91 | 4.91 | 0.20% | 792,782 |
| Dec 19, 2025 | 4.66 | 4.90 | 4.66 | 4.90 | 4.90 | 4.03% | 4,164,000 |
| Dec 18, 2025 | 4.72 | 4.73 | 4.68 | 4.71 | 4.71 | - | 180,000 |
| Dec 17, 2025 | 4.70 | 4.75 | 4.69 | 4.71 | 4.71 | 0.43% | 338,800 |
| Dec 16, 2025 | 4.68 | 4.69 | 4.64 | 4.69 | 4.69 | -0.21% | 178,000 |
| Dec 15, 2025 | 4.67 | 4.70 | 4.63 | 4.70 | 4.70 | 0.43% | 389,500 |
| Dec 12, 2025 | 4.61 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | 717,810 |
| Dec 11, 2025 | 4.65 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 522,000 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | 0.22% | 524,000 |
| Dec 9, 2025 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | -0.86% | 202,000 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.62 | 4.67 | 4.67 | -0.64% | 392,000 |
| Dec 5, 2025 | 4.67 | 4.70 | 4.61 | 4.70 | 4.70 | 0.43% | 508,000 |
| Dec 4, 2025 | 4.60 | 4.68 | 4.58 | 4.68 | 4.68 | 1.74% | 282,000 |
| Dec 3, 2025 | 4.60 | 4.65 | 4.58 | 4.60 | 4.60 | -0.65% | 456,000 |
| Dec 2, 2025 | 4.68 | 4.69 | 4.58 | 4.63 | 4.63 | - | 188,000 |
| Dec 1, 2025 | 4.69 | 4.69 | 4.57 | 4.63 | 4.63 | 2.43% | 168,000 |
| Nov 28, 2025 | 4.55 | 4.59 | 4.52 | 4.52 | 4.52 | -2.16% | 52,000 |
| Nov 27, 2025 | 4.59 | 4.64 | 4.58 | 4.62 | 4.62 | 0.87% | 554,000 |
| Nov 26, 2025 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 1.10% | 353,898 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.22% | 664,225 |
| Nov 24, 2025 | 4.55 | 4.55 | 4.51 | 4.54 | 4.54 | 0.22% | 300,000 |
| Nov 21, 2025 | 4.52 | 4.59 | 4.45 | 4.53 | 4.53 | -0.88% | 1,332,000 |
| Nov 20, 2025 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 1.11% | 252,000 |
| Nov 19, 2025 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | -0.22% | 748,000 |
| Nov 18, 2025 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | -2.37% | 756,000 |
| Nov 17, 2025 | 4.64 | 4.65 | 4.57 | 4.64 | 4.64 | -0.43% | 1,344,000 |
| Nov 14, 2025 | 4.68 | 4.69 | 4.64 | 4.66 | 4.66 | -1.27% | 208,000 |
| Nov 13, 2025 | 4.71 | 4.74 | 4.70 | 4.72 | 4.72 | -0.21% | 466,000 |
| Nov 12, 2025 | 4.66 | 4.76 | 4.66 | 4.73 | 4.73 | 0.64% | 730,776 |
| Nov 11, 2025 | 4.78 | 4.78 | 4.62 | 4.70 | 4.70 | 0.86% | 640,708 |
| Nov 10, 2025 | 4.76 | 4.76 | 4.63 | 4.66 | 4.66 | -1.06% | 915,956 |
| Nov 7, 2025 | 4.76 | 4.76 | 4.67 | 4.71 | 4.71 | - | 462,000 |