Shangri-La Asia Limited (HKG:0069)
Hong Kong · Delayed Price · Currency is HKD 3.770
-0.055 (-1.44%)
Oct 23, 2026, 4:08 PM HKT
Shangri-La Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.79 | 3.84 | 3.77 | 3.77 | 3.77 | -1.44% | 279,000 |
| Oct 22, 2026 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 0.53% | 1,355,659 |
| Oct 21, 2026 | 3.84 | 3.86 | 3.75 | 3.81 | 3.81 | -0.78% | 1,885,166 |
| Oct 20, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.67% | 88,000 |
| Oct 16, 2026 | 3.87 | 3.93 | 3.86 | 3.90 | 3.90 | 1.56% | 1,150,000 |
| Oct 15, 2026 | 3.85 | 3.86 | 3.79 | 3.84 | 3.84 | -0.26% | 464,000 |
| Oct 14, 2026 | 3.81 | 3.89 | 3.81 | 3.85 | 3.85 | 0.26% | 817,135 |
| Oct 13, 2026 | 3.88 | 3.90 | 3.84 | 3.84 | 3.84 | -0.78% | 318,000 |
| Oct 12, 2026 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | 1.84% | 1,078,000 |
| Oct 9, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | 0.26% | 168,000 |
| Oct 8, 2026 | 3.83 | 3.84 | 3.76 | 3.79 | 3.79 | -0.26% | 804,000 |
| Oct 7, 2026 | 3.81 | 3.85 | 3.78 | 3.80 | 3.80 | -0.13% | 1,220,000 |
| Oct 6, 2026 | 3.80 | 3.89 | 3.80 | 3.81 | 3.81 | -1.55% | 228,000 |
| Oct 5, 2026 | 3.83 | 3.87 | 3.79 | 3.87 | 3.87 | 0.65% | 308,016 |
| Oct 2, 2026 | 3.91 | 3.93 | 3.81 | 3.84 | 3.84 | -2.04% | 1,636,000 |
| Sep 30, 2026 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | 0.13% | 1,454,000 |
| Sep 29, 2026 | 3.80 | 3.97 | 3.80 | 3.92 | 3.92 | 3.03% | 2,245,000 |
| Sep 28, 2026 | 3.80 | 3.85 | 3.73 | 3.80 | 3.80 | 0.53% | 1,590,300 |
| Sep 25, 2026 | 3.71 | 3.78 | 3.68 | 3.78 | 3.78 | - | 1,054,000 |
| Sep 24, 2026 | 3.70 | 3.92 | 3.65 | 3.83 | 3.78 | 4.36% | 3,372,000 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.65 | 3.67 | 3.62 | -1.21% | 9,357,001 |
| Sep 22, 2026 | 3.72 | 3.85 | 3.68 | 3.72 | 3.67 | 0.68% | 5,302,000 |
| Sep 21, 2026 | 3.87 | 3.87 | 3.64 | 3.69 | 3.64 | -4.16% | 8,490,000 |
| Sep 18, 2026 | 3.88 | 3.88 | 3.76 | 3.85 | 3.80 | -0.52% | 7,219,701 |
| Sep 17, 2026 | 3.96 | 3.96 | 3.76 | 3.87 | 3.82 | -0.26% | 7,709,417 |
| Sep 16, 2026 | 4.05 | 4.05 | 3.83 | 3.88 | 3.83 | -3.72% | 14,737,583 |
| Sep 15, 2026 | 4.02 | 4.04 | 4.01 | 4.03 | 3.98 | 0.25% | 142,000 |
| Sep 14, 2026 | 3.99 | 4.05 | 3.96 | 4.02 | 3.97 | 0.50% | 1,546,000 |
| Sep 11, 2026 | 4.05 | 4.08 | 4.00 | 4.00 | 3.95 | -1.23% | 232,000 |
| Sep 10, 2026 | 4.02 | 4.05 | 4.00 | 4.05 | 4.00 | 0.75% | 274,000 |
| Sep 9, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 3.97 | -1.59% | 540,000 |
| Sep 8, 2026 | 4.07 | 4.15 | 4.07 | 4.09 | 4.03 | - | 168,500 |
| Sep 7, 2026 | 4.08 | 4.13 | 4.04 | 4.09 | 4.03 | -1.45% | 1,460,600 |
| Sep 4, 2026 | 4.09 | 4.19 | 4.08 | 4.15 | 4.09 | 1.47% | 994,153 |
| Sep 3, 2026 | 4.14 | 4.15 | 4.03 | 4.09 | 4.03 | -0.37% | 698,000 |
| Sep 2, 2026 | 4.01 | 4.11 | 4.00 | 4.10 | 4.05 | 1.74% | 1,035,094 |
| Sep 1, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 3.98 | -0.25% | 4,328,000 |
| Aug 31, 2026 | 4.12 | 4.16 | 4.02 | 4.04 | 3.99 | -1.82% | 567,705 |
| Aug 28, 2026 | 4.06 | 4.13 | 4.04 | 4.12 | 4.06 | 0.61% | 420,100 |
| Aug 27, 2026 | 4.13 | 4.22 | 4.09 | 4.09 | 4.04 | -0.73% | 54,000 |
| Aug 26, 2026 | 4.13 | 4.16 | 4.09 | 4.12 | 4.07 | 0.37% | 608,319 |
| Aug 25, 2026 | 4.06 | 4.13 | 4.06 | 4.11 | 4.05 | 0.61% | 202,000 |
| Aug 24, 2026 | 4.06 | 4.27 | 4.02 | 4.08 | 4.03 | -2.04% | 674,000 |
| Aug 21, 2026 | 4.10 | 4.17 | 4.07 | 4.17 | 4.11 | 0.85% | 425,598 |
| Aug 20, 2026 | 4.12 | 4.21 | 4.12 | 4.13 | 4.08 | -0.48% | 912,774 |
| Aug 19, 2026 | 4.13 | 4.18 | 4.13 | 4.15 | 4.10 | -1.07% | 159,912 |
| Aug 18, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.14 | 1.08% | 220,257 |
| Aug 17, 2026 | 4.12 | 4.30 | 4.12 | 4.15 | 4.10 | 0.24% | 226,000 |
| Aug 14, 2026 | 4.08 | 4.17 | 4.08 | 4.14 | 4.09 | 0.61% | 154,000 |
| Aug 13, 2026 | 4.11 | 4.12 | 4.09 | 4.12 | 4.06 | 0.37% | 302,000 |