Shangri-La Asia Limited (HKG:0069)
Hong Kong · Delayed Price · Currency is HKD 4.305
+0.165 (3.99%)
Aug 3, 2026, 4:08 PM HKT
Shangri-La Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.17 | 4.33 | 4.17 | 4.31 | 4.31 | 3.99% | 1,390,300 |
| Jul 31, 2026 | 4.15 | 4.15 | 4.09 | 4.14 | 4.14 | -0.24% | 553,738 |
| Jul 30, 2026 | 4.10 | 4.16 | 4.09 | 4.15 | 4.15 | 1.47% | 183,018 |
| Jul 29, 2026 | 4.06 | 4.12 | 4.06 | 4.09 | 4.09 | -0.24% | 553,500 |
| Jul 28, 2026 | 4.05 | 4.10 | 4.03 | 4.10 | 4.10 | 1.23% | 530,150 |
| Jul 27, 2026 | 4.08 | 4.08 | 3.99 | 4.05 | 4.05 | 1.25% | 444,900 |
| Jul 24, 2026 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 0.50% | 567,500 |
| Jul 23, 2026 | 4.00 | 4.08 | 3.96 | 3.98 | 3.98 | 0.25% | 462,500 |
| Jul 22, 2026 | 4.03 | 4.03 | 3.96 | 3.97 | 3.97 | -2.93% | 359,400 |
| Jul 21, 2026 | 4.02 | 4.10 | 4.01 | 4.09 | 4.09 | 0.74% | 168,000 |
| Jul 20, 2026 | 4.03 | 4.06 | 3.99 | 4.06 | 4.06 | -0.25% | 364,000 |
| Jul 17, 2026 | 4.01 | 4.12 | 3.99 | 4.07 | 4.07 | 1.75% | 666,800 |
| Jul 16, 2026 | 4.05 | 4.09 | 3.95 | 4.00 | 4.00 | 0.50% | 252,480 |
| Jul 15, 2026 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 793,700 |
| Jul 14, 2026 | 3.95 | 3.99 | 3.90 | 3.92 | 3.92 | -2.24% | 531,500 |
| Jul 13, 2026 | 4.08 | 4.08 | 3.97 | 4.01 | 4.01 | -1.47% | 495,600 |
| Jul 10, 2026 | 3.96 | 4.07 | 3.91 | 4.07 | 4.07 | 0.99% | 448,650 |
| Jul 9, 2026 | 4.14 | 4.14 | 3.96 | 4.03 | 4.03 | 0.25% | 104,000 |
| Jul 8, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.55% | 212,000 |
| Jul 7, 2026 | 4.00 | 4.09 | 3.91 | 3.92 | 3.92 | -3.69% | 338,000 |
| Jul 6, 2026 | 4.01 | 4.13 | 4.00 | 4.07 | 4.07 | 2.01% | 82,000 |
| Jul 3, 2026 | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | -0.25% | 472,130 |
| Jul 2, 2026 | 3.91 | 4.18 | 3.91 | 4.00 | 4.00 | - | 1,236,000 |
| Jun 30, 2026 | 3.95 | 4.03 | 3.95 | 4.00 | 4.00 | 1.01% | 497,311 |
| Jun 29, 2026 | 3.97 | 4.03 | 3.90 | 3.96 | 3.96 | -0.50% | 232,000 |
| Jun 26, 2026 | 4.01 | 4.03 | 3.95 | 3.98 | 3.98 | -1.24% | 1,646,000 |
| Jun 25, 2026 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | -1.23% | 176,000 |
| Jun 24, 2026 | 4.02 | 4.13 | 4.00 | 4.08 | 4.08 | 2.00% | 282,000 |
| Jun 23, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 456,000 |
| Jun 22, 2026 | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | 0.50% | 1,222,480 |
| Jun 18, 2026 | 4.03 | 4.05 | 4.02 | 4.02 | 4.02 | -0.74% | 592,000 |
| Jun 17, 2026 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | 0.75% | 520,000 |
| Jun 16, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 750,800 |
| Jun 15, 2026 | 4.13 | 4.13 | 4.03 | 4.10 | 4.10 | 1.99% | 704,888 |
| Jun 12, 2026 | 4.08 | 4.14 | 4.02 | 4.02 | 4.02 | -3.37% | 292,000 |
| Jun 11, 2026 | 4.16 | 4.16 | 4.06 | 4.16 | 4.16 | - | 270,000 |
| Jun 10, 2026 | 4.06 | 4.22 | 4.01 | 4.16 | 4.16 | 2.46% | 664,000 |
| Jun 9, 2026 | 4.07 | 4.09 | 4.06 | 4.06 | 4.06 | -0.49% | 206,000 |
| Jun 8, 2026 | 4.09 | 4.09 | 4.06 | 4.08 | 4.08 | -2.39% | 252,000 |
| Jun 5, 2026 | 4.21 | 4.21 | 4.08 | 4.18 | 4.18 | 0.97% | 222,000 |
| Jun 4, 2026 | 4.16 | 4.17 | 4.06 | 4.14 | 4.14 | -1.19% | 1,000,600 |
| Jun 3, 2026 | 4.21 | 4.24 | 4.16 | 4.19 | 4.19 | - | 1,463,000 |
| Jun 2, 2026 | 4.30 | 4.30 | 4.21 | 4.29 | 4.19 | - | 288,000 |
| Jun 1, 2026 | 4.26 | 4.30 | 4.19 | 4.29 | 4.19 | 0.23% | 752,000 |
| May 29, 2026 | 4.27 | 4.30 | 4.24 | 4.28 | 4.18 | -0.23% | 132,000 |
| May 28, 2026 | 4.24 | 4.30 | 4.20 | 4.29 | 4.19 | 1.90% | 454,000 |
| May 27, 2026 | 4.25 | 4.27 | 4.20 | 4.21 | 4.11 | -1.64% | 406,855 |
| May 26, 2026 | 4.36 | 4.36 | 4.24 | 4.28 | 4.18 | -1.83% | 669,549 |
| May 22, 2026 | 4.35 | 4.37 | 4.30 | 4.36 | 4.26 | -0.46% | 418,954 |
| May 21, 2026 | 4.40 | 4.41 | 4.32 | 4.38 | 4.28 | - | 838,072 |