HKSE - Delayed Quote
HKD
Shangri-La Asia Limited (0069.HK)
3.780
+0.020
(+0.53%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.720
3.825
3.720
3.780
3.780
315,728
Oct 29, 2026
3.715
3.805
3.695
3.760
3.760
548,000
Oct 28, 2026
3.720
3.745
3.690
3.730
3.730
1,316,000
Oct 27, 2026
3.810
3.810
3.720
3.765
3.765
374,000
Oct 26, 2026
3.770
3.805
3.735
3.805
3.805
175,800
Oct 23, 2026
3.785
3.835
3.770
3.770
3.770
277,000
Oct 22, 2026
3.710
3.830
3.710
3.825
3.825
1,355,659
Oct 21, 2026
3.840
3.860
3.745
3.805
3.805
1,885,166
Oct 20, 2026
3.875
3.880
3.835
3.835
3.835
88,000
Oct 16, 2026
3.870
3.930
3.860
3.900
3.900
1,150,000
Oct 15, 2026
3.850
3.855
3.785
3.840
3.840
464,000
Oct 14, 2026
3.810
3.890
3.810
3.850
3.850
817,135
Oct 13, 2026
3.880
3.895
3.840
3.840
3.840
318,000
Oct 12, 2026
3.850
3.895
3.845
3.870
3.870
1,078,000
Oct 9, 2026
3.800
3.835
3.800
3.800
3.800
168,000
Oct 8, 2026
3.825
3.835
3.760
3.790
3.790
804,000
Oct 7, 2026
3.805
3.850
3.775
3.800
3.800
1,220,000
Oct 6, 2026
3.800
3.890
3.800
3.805
3.805
228,000
Oct 5, 2026
3.830
3.865
3.790
3.865
3.865
308,016
Oct 2, 2026
3.910
3.930
3.810
3.840
3.840
1,636,000
Sep 30, 2026
3.900
3.950
3.895
3.920
3.920
1,454,000
Sep 29, 2026
3.800
3.965
3.800
3.915
3.915
2,245,000
Sep 28, 2026
3.795
3.845
3.730
3.800
3.800
1,590,300
Sep 25, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
3.705
3.780
3.680
3.780
3.780
1,054,000
Sep 24, 2026
3.700
3.920
3.650
3.830
3.780
3,372,000
Sep 23, 2026
3.795
3.795
3.650
3.670
3.622
9,357,001
Sep 22, 2026
3.720
3.850
3.675
3.715
3.667
5,302,000
Sep 21, 2026
3.870
3.870
3.640
3.690
3.642
8,490,000
Sep 18, 2026
3.880
3.880
3.755
3.850
3.800
7,219,701
Sep 17, 2026
3.960
3.960
3.760
3.870
3.819
7,709,417
Sep 16, 2026
4.050
4.050
3.825
3.880
3.829
14,737,583
Sep 15, 2026
4.020
4.035
4.005
4.030
3.977
142,000
Sep 14, 2026
3.990
4.050
3.955
4.020
3.968
1,546,000
Sep 11, 2026
4.045
4.075
4.000
4.000
3.948
232,000
Sep 10, 2026
4.020
4.050
4.000
4.050
3.997
274,000
Sep 9, 2026
4.100
4.100
4.020
4.020
3.968
540,000
Sep 8, 2026
4.080
4.150
4.065
4.085
4.032
168,500
Sep 7, 2026
4.080
4.130
4.035
4.085
4.032
1,460,600
Sep 4, 2026
4.085
4.185
4.080
4.145
4.091
994,153
Sep 3, 2026
4.140
4.145
4.030
4.085
4.032
698,000
Sep 2, 2026
4.010
4.105
4.000
4.100
4.046
1,035,094
Sep 1, 2026
4.075
4.080
4.000
4.030
3.977
4,328,000
Aug 31, 2026
4.115
4.155
4.020
4.040
3.987
567,705
Aug 28, 2026
4.060
4.130
4.040
4.115
4.061
420,100
Aug 27, 2026
4.125
4.215
4.090
4.090
4.037
54,000
Aug 26, 2026
4.130
4.160
4.090
4.120
4.066
608,319
Aug 25, 2026
4.060
4.125
4.060
4.105
4.051
202,000
Aug 24, 2026
4.060
4.265
4.020
4.080
4.027
674,000
Aug 21, 2026
4.100
4.165
4.070
4.165
4.111
425,598
Aug 20, 2026
4.120
4.205
4.120
4.130
4.076
912,774
Aug 19, 2026
4.130
4.180
4.125
4.150
4.096
159,912
Aug 18, 2026
4.200
4.220
4.135
4.195
4.140
220,257
Aug 17, 2026
4.120
4.300
4.120
4.150
4.096
226,000
Aug 14, 2026
4.080
4.170
4.080
4.140
4.086
154,000
Aug 13, 2026
4.110
4.120
4.085
4.115
4.061
302,000
Aug 12, 2026
4.150
4.150
4.100
4.100
4.046
265,000
Aug 11, 2026
4.115
4.210
4.115
4.210
4.155
320,000
Aug 10, 2026
4.110
4.145
4.100
4.135
4.081
762,000
Aug 7, 2026
4.160
4.165
4.095
4.100
4.046
567,300
Aug 6, 2026
4.150
4.250
4.150
4.170
4.116
414,870
Aug 5, 2026
4.260
4.340
4.165
4.255
4.199
599,570
Aug 4, 2026
4.300
4.340
4.280
4.290
4.234
865,300
Aug 3, 2026
4.170
4.330
4.170
4.305
4.249
1,390,300
Jul 31, 2026
4.150
4.150
4.090
4.140
4.086
553,738
Jul 30, 2026
4.100
4.160
4.090
4.150
4.096
183,018
Jul 29, 2026
4.060
4.120
4.060
4.090
4.037
553,500
Jul 28, 2026
4.050
4.100
4.030
4.100
4.046
530,150
Jul 27, 2026
4.080
4.080
3.990
4.050
3.997
444,900
Jul 24, 2026
3.980
4.000
3.900
4.000
3.948
567,500
Jul 23, 2026
4.000
4.080
3.960
3.980
3.928
462,500
Jul 22, 2026
4.030
4.030
3.960
3.970
3.918
359,400
Jul 21, 2026
4.020
4.100
4.010
4.090
4.037
168,000
Jul 20, 2026
4.030
4.060
3.990
4.060
4.007
364,000
Jul 17, 2026
4.010
4.120
3.990
4.070
4.017
666,800
Jul 16, 2026
4.050
4.090
3.950
4.000
3.948
252,480
Jul 15, 2026
3.930
3.980
3.920
3.980
3.928
793,700
Jul 14, 2026
3.950
3.990
3.900
3.920
3.869
531,500
Jul 13, 2026
4.080
4.080
3.970
4.010
3.958
495,600
Jul 10, 2026
3.960
4.070
3.910
4.070
4.017
448,650
Jul 9, 2026
4.140
4.140
3.960
4.030
3.977
104,000
Jul 8, 2026
3.940
4.020
3.940
4.020
3.968
212,000
Jul 7, 2026
4.000
4.090
3.910
3.920
3.869
338,000
Jul 6, 2026
4.010
4.130
4.000
4.070
4.017
82,000
Jul 3, 2026
3.930
4.010
3.930
3.990
3.938
472,130
Jul 2, 2026
3.910
4.180
3.910
4.000
3.948
1,236,000
Jun 30, 2026
3.950
4.030
3.950
4.000
3.948
497,311
Jun 29, 2026
3.970
4.030
3.900
3.960
3.908
232,000
Jun 26, 2026
4.010
4.030
3.950
3.980
3.928
1,646,000
Jun 25, 2026
4.030
4.030
4.000
4.030
3.977
176,000
Jun 24, 2026
4.020
4.130
4.000
4.080
4.027
282,000
Jun 23, 2026
4.040
4.040
4.000
4.000
3.948
456,000
Jun 22, 2026
4.030
4.050
3.980
4.040
3.987
1,222,480
Jun 18, 2026
4.030
4.050
4.020
4.020
3.968
592,000
Jun 17, 2026
4.030
4.070
4.000
4.050
3.997
520,000
Jun 16, 2026
4.100
4.100
4.020
4.020
3.968
750,800
Jun 15, 2026
4.130
4.130
4.030
4.100
4.046
704,888
Jun 12, 2026
4.080
4.140
4.020
4.020
3.968
292,000
Jun 11, 2026
4.160
4.160
4.060
4.160
4.106
270,000
Jun 10, 2026
4.060
4.220
4.010
4.160
4.106
664,000
Jun 9, 2026
4.070
4.090
4.060
4.060
4.007
206,000
Jun 8, 2026
4.090
4.090
4.060
4.080
4.027
252,000
Jun 5, 2026
4.210
4.210
4.080
4.180
4.125
222,000
Jun 4, 2026
4.160
4.170
4.060
4.140
4.086
1,000,600
Jun 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
4.210
4.240
4.160
4.190
4.135
1,463,000
Jun 2, 2026
4.300
4.300
4.210
4.290
4.135
288,000
Jun 1, 2026
4.260
4.300
4.190
4.290
4.135
752,000
May 29, 2026
4.270
4.300
4.240
4.280
4.126
132,000
May 28, 2026
4.240
4.300
4.200
4.290
4.135
454,000
May 27, 2026
4.250
4.270
4.200
4.210
4.058
406,855
May 26, 2026
4.360
4.360
4.240
4.280
4.126
669,549
May 22, 2026
4.350
4.370
4.300
4.360
4.203
418,954
May 21, 2026
4.400
4.410
4.320
4.380
4.222
838,072
May 20, 2026
4.380
4.420
4.360
4.380
4.222
150,430
May 19, 2026
4.340
4.450
4.340
4.450
4.290
334,010
May 18, 2026
4.390
4.390
4.320
4.320
4.164
1,786,000
May 15, 2026
4.420
4.450
4.410
4.440
4.280
240,000
May 14, 2026
4.440
4.470
4.430
4.460
4.299
282,464
May 13, 2026
4.420
4.460
4.380
4.420
4.261
520,439
May 12, 2026
4.470
4.470
4.400
4.440
4.280
482,000
May 11, 2026
4.460
4.470
4.410
4.440
4.280
678,000
May 8, 2026
4.470
4.490
4.460
4.470
4.309
432,000
May 7, 2026
4.410
4.510
4.400
4.500
4.338
761,500
May 6, 2026
4.420
4.450
4.380
4.410
4.251
1,336,000
May 5, 2026
4.430
4.440
4.390
4.430
4.270
348,695
May 4, 2026
4.450
4.490
4.430
4.440
4.280
872,000
Apr 30, 2026
4.450
4.450
4.390
4.430
4.270
602,000
Apr 29, 2026
4.430
4.490
4.430
4.490
4.328
366,464
Apr 28, 2026
4.420
4.450
4.400
4.430
4.270
414,000
Apr 27, 2026
4.480
4.500
4.430
4.430
4.270
148,000
Apr 24, 2026
4.430
4.460
4.380
4.460
4.299
646,000
Apr 23, 2026
4.480
4.480
4.420
4.430
4.270
654,000
Apr 22, 2026
4.470
4.510
4.450
4.490
4.328
425,200
Apr 21, 2026
4.500
4.520
4.460
4.520
4.357
770,600
Apr 20, 2026
4.400
4.470
4.400
4.440
4.280
481,500
Apr 17, 2026
4.490
4.490
4.380
4.400
4.241
1,366,001
Apr 16, 2026
4.490
4.490
4.430
4.490
4.328
648,000
Apr 15, 2026
4.500
4.520
4.450
4.490
4.328
820,000
Apr 14, 2026
4.490
4.530
4.460
4.470
4.309
992,000
Apr 13, 2026
4.540
4.560
4.460
4.480
4.318
216,833
Apr 10, 2026
4.480
4.580
4.480
4.580
4.415
212,000
Apr 9, 2026
4.560
4.590
4.490
4.500
4.338
396,000
Apr 8, 2026
4.450
4.580
4.450
4.560
4.396
500,000
Apr 2, 2026
4.540
4.550
4.440
4.450
4.290
254,000
Apr 1, 2026
4.500
4.510
4.410
4.470
4.309
456,200
Mar 31, 2026
4.480
4.490
4.360
4.400
4.241
424,000
Mar 30, 2026
4.510
4.510
4.290
4.420
4.261
1,118,000
Mar 27, 2026
4.650
4.670
4.560
4.590
4.424
270,000
Mar 26, 2026
4.840
4.840
4.680
4.700
4.531
234,600
Mar 25, 2026
4.620
4.780
4.620
4.710
4.540
430,631
Mar 24, 2026
4.600
4.660
4.600
4.620
4.453
1,262,000
Mar 23, 2026
4.640
4.640
4.520
4.540
4.376
832,000
Mar 20, 2026
4.720
4.770
4.680
4.740
4.569
784,000
Mar 19, 2026
4.790
4.790
4.700
4.720
4.550
214,000
Mar 18, 2026
4.720
4.790
4.720
4.790
4.617
254,000
Mar 17, 2026
4.850
4.850
4.680
4.700
4.531
370,000
Mar 16, 2026
4.700
4.720
4.660
4.680
4.511
288,800
Mar 13, 2026
4.790
4.790
4.680
4.680
4.511
622,000
Mar 12, 2026
4.800
4.830
4.790
4.790
4.617
302,000
Mar 11, 2026
4.850
4.900
4.800
4.800
4.627
790,000
Mar 10, 2026
4.760
4.840
4.750
4.780
4.608
508,000
Mar 9, 2026
4.800
4.800
4.700
4.720
4.550
558,000
Mar 6, 2026
4.770
4.880
4.770
4.880
4.704
556,000
Mar 5, 2026
4.800
4.850
4.770
4.770
4.598
346,001
Mar 4, 2026
4.880
4.900
4.750
4.780
4.608
964,000
Mar 3, 2026
4.890
4.890
4.820
4.890
4.714
464,400
Mar 2, 2026
5.000
5.000
4.900
4.900
4.723
754,200
Feb 27, 2026
5.080
5.130
5.070
5.090
4.906
358,000
Feb 26, 2026
5.170
5.170
5.060
5.060
4.878
272,000
Feb 25, 2026
5.160
5.180
5.160
5.170
4.984
242,000
Feb 24, 2026
5.270
5.270
5.110
5.160
4.974
668,000
Feb 23, 2026
5.140
5.270
5.110
5.270
5.080
561,802
Feb 20, 2026
5.180
5.180
5.060
5.110
4.926
539,377
Feb 16, 2026
5.220
5.220
5.220
5.220
5.032
-
Feb 13, 2026
5.150
5.160
5.060
5.060
4.878
460,000
Feb 12, 2026
5.360
5.360
5.230
5.250
5.061
679,300
Feb 11, 2026
5.200
5.390
5.180
5.360
5.167
2,208,200
Feb 10, 2026
5.200
5.200
5.100
5.200
5.012
804,000
Feb 9, 2026
4.990
5.180
4.990
5.150
4.964
1,410,267
Feb 6, 2026
4.920
4.990
4.900
4.980
4.800
538,000
Feb 5, 2026
4.800
5.000
4.800
4.980
4.800
1,261,946
Feb 4, 2026
4.870
4.880
4.820
4.860
4.685
310,000
Feb 3, 2026
4.800
4.840
4.760
4.820
4.646
242,000
Feb 2, 2026
4.870
4.870
4.750
4.790
4.617
410,000
Jan 30, 2026
4.850
4.890
4.840
4.870
4.694
382,000
Jan 29, 2026
4.830
4.940
4.820
4.890
4.714
322,600
Jan 28, 2026
4.800
4.910
4.800
4.890
4.714
632,000
Jan 27, 2026
4.850
4.860
4.810
4.860
4.685
262,000
Jan 26, 2026
4.800
4.910
4.740
4.850
4.675
2,648,000
Jan 23, 2026
4.800
4.850
4.780
4.800
4.627
304,000
Jan 22, 2026
4.660
4.830
4.660
4.800
4.627
706,000
Jan 21, 2026
4.700
4.740
4.700
4.700
4.531
96,000
Jan 20, 2026
4.670
4.780
4.670
4.770
4.598
538,700
Jan 19, 2026
4.700
4.700
4.660
4.700
4.531
564,000
Jan 16, 2026
4.650
4.710
4.630
4.670
4.502
378,000
Jan 15, 2026
4.620
4.650
4.620
4.650
4.482
248,000
Jan 14, 2026
4.720
4.720
4.620
4.670
4.502
710,000
Jan 13, 2026
4.750
4.760
4.660
4.690
4.521
602,000
Jan 12, 2026
4.790
4.790
4.670
4.740
4.569
478,000
Jan 9, 2026
4.660
4.750
4.660
4.750
4.579
202,000
Jan 8, 2026
4.710
4.750
4.630
4.690
4.521
1,084,000
Jan 7, 2026
4.670
4.750
4.640
4.750
4.579
352,000
Jan 6, 2026
4.820
4.850
4.630
4.650
4.482
3,016,000
Jan 5, 2026
4.830
4.830
4.750
4.790
4.617
464,000
Jan 2, 2026
4.740
4.800
4.740
4.800
4.627
181,000
Dec 31, 2025
4.730
4.730
4.730
4.730
4.559
-
Dec 30, 2025
4.790
4.790
4.730
4.750
4.579
376,000
Dec 29, 2025
4.910
4.910
4.820
4.840
4.665
746,000
Dec 24, 2025
4.910
4.910
4.910
4.910
4.733
-
Dec 23, 2025
4.820
4.920
4.820
4.910
4.733
271,000
Dec 22, 2025
4.900
4.940
4.860
4.910
4.733
792,782
Dec 19, 2025
4.660
4.900
4.660
4.900
4.723
4,164,000
Dec 18, 2025
4.720
4.730
4.680
4.710
4.540
180,000
Dec 17, 2025
4.700
4.750
4.690
4.710
4.540
338,800
Dec 16, 2025
4.680
4.690
4.640
4.690
4.521
178,000
Dec 15, 2025
4.670
4.700
4.630
4.700
4.531
389,500
Dec 12, 2025
4.610
4.680
4.600
4.680
4.511
717,810
Dec 11, 2025
4.620
4.660
4.600
4.620
4.453
522,000
Dec 10, 2025
4.700
4.700
4.620
4.640
4.473
524,000
Dec 9, 2025
4.650
4.670
4.600
4.630
4.463
202,000
Dec 8, 2025
4.680
4.680
4.620
4.670
4.502
392,000
Dec 5, 2025
4.670
4.700
4.610
4.700
4.531
508,000
Dec 4, 2025
4.600
4.680
4.580
4.680
4.511
282,000
Dec 3, 2025
4.600
4.650
4.580
4.600
4.434
456,000
Dec 2, 2025
4.680
4.690
4.580
4.630
4.463
188,000
Dec 1, 2025
4.690
4.690
4.570
4.630
4.463
168,000
Nov 28, 2025
4.550
4.590
4.520
4.520
4.357
52,000
Nov 27, 2025
4.600
4.640
4.580
4.620
4.453
554,000
Nov 26, 2025
4.540
4.600
4.540
4.580
4.415
353,898
Nov 25, 2025
4.580
4.580
4.530
4.530
4.367
664,225
Nov 24, 2025
4.550
4.550
4.510
4.540
4.376
300,000
Nov 21, 2025
4.520
4.590
4.450
4.530
4.367
1,332,000
Nov 20, 2025
4.520
4.570
4.520
4.570
4.405
362,000
Nov 19, 2025
4.530
4.540
4.500
4.520
4.357
748,000
Nov 18, 2025
4.620
4.620
4.530
4.530
4.367
756,000
Nov 17, 2025
4.640
4.650
4.570
4.640
4.473
1,344,000
Nov 14, 2025
4.680
4.690
4.640
4.660
4.492
208,000
Nov 13, 2025
4.710
4.740
4.700
4.720
4.550
466,000
Nov 12, 2025
4.660
4.760
4.660
4.730
4.559
730,776
Nov 11, 2025
4.780
4.780
4.620
4.700
4.531
640,708
Nov 10, 2025
4.760
4.760
4.630
4.660
4.492
915,956
Nov 7, 2025
4.760
4.760
4.670
4.710
4.540
462,000
Nov 6, 2025
4.740
4.850
4.710
4.710
4.540
1,196,911
Nov 5, 2025
4.840
4.840
4.750
4.830
4.656
636,915
Nov 4, 2025
4.850
4.920
4.810
4.880
4.704
776,000
Nov 3, 2025
4.850
4.920
4.850
4.910
4.733
1,462,000
Oct 31, 2025
4.820
4.890
4.780
4.850
4.675
1,126,166
Oct 30, 2025
4.850
4.850
4.740
4.820
4.646
1,375,687
