Shangri-La Asia Limited (HKG:0069)
Hong Kong · Delayed Price · Currency is HKD 4.290
+0.010 (0.23%)
Jun 1, 2026, 4:08 PM HKT
Shangri-La Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.26 | 4.30 | 4.19 | 4.29 | 4.29 | 0.23% | 752,000 |
| May 29, 2026 | 4.27 | 4.30 | 4.24 | 4.28 | 4.28 | -0.23% | 132,000 |
| May 28, 2026 | 4.24 | 4.30 | 4.20 | 4.29 | 4.29 | 1.90% | 454,000 |
| May 27, 2026 | 4.25 | 4.27 | 4.20 | 4.21 | 4.21 | -1.64% | 406,855 |
| May 26, 2026 | 4.36 | 4.36 | 4.24 | 4.28 | 4.28 | -1.83% | 669,549 |
| May 22, 2026 | 4.35 | 4.37 | 4.30 | 4.36 | 4.36 | -0.46% | 418,954 |
| May 21, 2026 | 4.40 | 4.41 | 4.32 | 4.38 | 4.38 | - | 838,072 |
| May 20, 2026 | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | -1.57% | 150,430 |
| May 19, 2026 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 3.01% | 334,010 |
| May 18, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -2.70% | 1,786,000 |
| May 15, 2026 | 4.42 | 4.45 | 4.41 | 4.44 | 4.44 | -0.45% | 240,000 |
| May 14, 2026 | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | 0.90% | 282,464 |
| May 13, 2026 | 4.42 | 4.46 | 4.38 | 4.42 | 4.42 | -0.45% | 520,439 |
| May 12, 2026 | 4.47 | 4.47 | 4.40 | 4.44 | 4.44 | - | 482,000 |
| May 11, 2026 | 4.46 | 4.47 | 4.41 | 4.44 | 4.44 | -0.67% | 678,000 |
| May 8, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | -0.67% | 432,000 |
| May 7, 2026 | 4.41 | 4.51 | 4.40 | 4.50 | 4.50 | 2.04% | 761,500 |
| May 6, 2026 | 4.42 | 4.45 | 4.38 | 4.41 | 4.41 | -0.45% | 1,336,000 |
| May 5, 2026 | 4.43 | 4.44 | 4.39 | 4.43 | 4.43 | -0.23% | 348,695 |
| May 4, 2026 | 4.45 | 4.49 | 4.43 | 4.44 | 4.44 | 0.23% | 872,000 |
| Apr 30, 2026 | 4.45 | 4.45 | 4.39 | 4.43 | 4.43 | -1.34% | 602,000 |
| Apr 29, 2026 | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | 1.35% | 366,464 |
| Apr 28, 2026 | 4.42 | 4.45 | 4.40 | 4.43 | 4.43 | - | 414,000 |
| Apr 27, 2026 | 4.48 | 4.50 | 4.43 | 4.43 | 4.43 | -0.67% | 148,000 |
| Apr 24, 2026 | 4.43 | 4.46 | 4.38 | 4.46 | 4.46 | 0.68% | 646,000 |
| Apr 23, 2026 | 4.48 | 4.48 | 4.42 | 4.43 | 4.43 | -1.34% | 654,000 |
| Apr 22, 2026 | 4.47 | 4.51 | 4.45 | 4.49 | 4.49 | -0.66% | 425,200 |
| Apr 21, 2026 | 4.50 | 4.52 | 4.46 | 4.52 | 4.52 | 1.80% | 770,600 |
| Apr 20, 2026 | 4.40 | 4.47 | 4.40 | 4.44 | 4.44 | 0.91% | 481,500 |
| Apr 17, 2026 | 4.49 | 4.49 | 4.38 | 4.40 | 4.40 | -2.00% | 1,366,001 |
| Apr 16, 2026 | 4.49 | 4.49 | 4.43 | 4.49 | 4.49 | - | 648,000 |
| Apr 15, 2026 | 4.50 | 4.52 | 4.45 | 4.49 | 4.49 | 0.45% | 820,000 |
| Apr 14, 2026 | 4.49 | 4.53 | 4.46 | 4.47 | 4.47 | -0.22% | 992,000 |
| Apr 13, 2026 | 4.56 | 4.56 | 4.46 | 4.48 | 4.48 | -2.18% | 216,833 |
| Apr 10, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 1.78% | 212,000 |
| Apr 9, 2026 | 4.56 | 4.59 | 4.49 | 4.50 | 4.50 | -1.32% | 396,000 |
| Apr 8, 2026 | 4.45 | 4.58 | 4.45 | 4.56 | 4.56 | 2.47% | 500,000 |
| Apr 2, 2026 | 4.54 | 4.55 | 4.44 | 4.45 | 4.45 | -0.45% | 254,000 |
| Apr 1, 2026 | 4.50 | 4.51 | 4.41 | 4.47 | 4.47 | 1.59% | 456,200 |
| Mar 31, 2026 | 4.48 | 4.49 | 4.36 | 4.40 | 4.40 | -0.45% | 424,000 |
| Mar 30, 2026 | 4.51 | 4.51 | 4.29 | 4.42 | 4.42 | -3.70% | 1,118,000 |
| 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 |