Shangri-La Asia Limited (HKG:0069)
Hong Kong · Delayed Price · Currency is HKD 3.865
+0.025 (0.65%)
Oct 5, 2026, 4:08 PM HKT
Shangri-La Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.05 | -2.61% | 265,000 |
| Aug 11, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.16 | 1.81% | 320,000 |
| Aug 10, 2026 | 4.11 | 4.15 | 4.10 | 4.14 | 4.08 | 0.85% | 762,000 |
| Aug 7, 2026 | 4.16 | 4.17 | 4.10 | 4.10 | 4.05 | -1.68% | 567,300 |
| Aug 6, 2026 | 4.15 | 4.25 | 4.15 | 4.17 | 4.12 | -2.00% | 414,870 |
| Aug 5, 2026 | 4.26 | 4.34 | 4.17 | 4.26 | 4.20 | -0.82% | 599,570 |
| Aug 4, 2026 | 4.30 | 4.34 | 4.28 | 4.29 | 4.23 | -0.35% | 865,300 |
| Aug 3, 2026 | 4.17 | 4.33 | 4.17 | 4.31 | 4.25 | 3.99% | 1,390,300 |
| Jul 31, 2026 | 4.15 | 4.15 | 4.09 | 4.14 | 4.09 | -0.24% | 553,738 |
| Jul 30, 2026 | 4.10 | 4.16 | 4.09 | 4.15 | 4.10 | 1.47% | 183,018 |
| Jul 29, 2026 | 4.06 | 4.12 | 4.06 | 4.09 | 4.04 | -0.24% | 553,500 |
| Jul 28, 2026 | 4.05 | 4.10 | 4.03 | 4.10 | 4.05 | 1.23% | 530,150 |
| Jul 27, 2026 | 4.08 | 4.08 | 3.99 | 4.05 | 4.00 | 1.25% | 444,900 |
| Jul 24, 2026 | 3.98 | 4.00 | 3.90 | 4.00 | 3.95 | 0.50% | 567,500 |