SES - Delayed Quote
HKD
Shangri-La Asia Limited (S07.SI)
4.0300
+0.0100
(+0.25%)
At close: November 6 at 11:01:27 AM 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
Nov 6, 2026
4.0000
4.0300
4.0000
4.0300
4.0300
39,900
Nov 5, 2026
4.0100
4.0200
3.7600
4.0200
4.0200
22,900
Nov 4, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Nov 3, 2026
3.8300
3.9800
3.8300
3.9800
3.9800
19,900
Nov 2, 2026
3.7200
3.7200
3.7200
3.7200
3.7200
-
Oct 30, 2026
3.7200
3.7200
3.7200
3.7200
3.7200
-
Oct 29, 2026
3.7200
3.7200
3.7200
3.7200
3.7200
-
Oct 28, 2026
3.7500
3.7500
3.7200
3.7200
3.7200
400
Oct 27, 2026
3.7400
3.7400
3.7400
3.7400
3.7400
-
Oct 26, 2026
3.7400
3.7400
3.7400
3.7400
3.7400
-
Oct 23, 2026
3.7300
3.7400
3.7300
3.7400
3.7400
3,000
Oct 22, 2026
3.7700
3.7900
3.7400
3.7400
3.7400
25,700
Oct 21, 2026
3.8100
3.8100
3.7800
3.7800
3.7800
13,800
Oct 20, 2026
3.8900
3.8900
3.8900
3.8900
3.8900
-
Oct 19, 2026
3.8900
3.8900
3.8900
3.8900
3.8900
-
Oct 16, 2026
3.8700
3.8900
3.8700
3.8900
3.8900
19,800
Oct 15, 2026
3.9400
3.9400
3.9400
3.9400
3.9400
-
Oct 14, 2026
3.9400
3.9400
3.9400
3.9400
3.9400
-
Oct 13, 2026
3.9400
3.9400
3.9400
3.9400
3.9400
1,500
Oct 12, 2026
3.9600
3.9600
3.9600
3.9600
3.9600
100
Oct 9, 2026
3.9900
3.9900
3.9900
3.9900
3.9900
-
Oct 8, 2026
3.7300
3.9900
3.7300
3.9900
3.9900
2,200
Oct 7, 2026
3.8900
3.8900
3.8900
3.8900
3.8900
-
Oct 6, 2026
3.8900
3.8900
3.8900
3.8900
3.8900
-
Oct 5, 2026
3.8900
3.8900
3.8900
3.8900
3.8900
-
Oct 2, 2026
3.9000
3.9000
3.8900
3.8900
3.8900
1,200
Oct 1, 2026
3.8900
3.8900
3.8900
3.8900
3.8900
-
Sep 30, 2026
3.8900
3.8900
3.8900
3.8900
3.8900
-
Sep 29, 2026
3.8900
3.8900
3.8700
3.8900
3.8900
23,700
Sep 28, 2026
3.6800
3.7300
3.6800
3.7300
3.7300
5,100
Sep 25, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
3.6800
3.6800
3.6800
3.6800
3.6800
-
Sep 24, 2026
3.6800
3.6800
3.6800
3.6800
3.6300
-
Sep 23, 2026
3.8900
3.8900
3.6800
3.6800
3.6300
96,000
Sep 22, 2026
3.9000
3.9000
3.9000
3.9000
3.8470
-
Sep 21, 2026
3.9800
3.9800
3.9000
3.9000
3.8470
30,000
Sep 18, 2026
3.8900
3.8900
3.8900
3.8900
3.8371
-
Sep 17, 2026
3.9100
3.9100
3.8100
3.8900
3.8371
97,500
Sep 16, 2026
4.0100
4.0700
3.9000
4.0700
4.0147
48,000
Sep 15, 2026
4.0700
4.0700
4.0700
4.0700
4.0147
-
Sep 14, 2026
4.0600
4.0700
4.0500
4.0700
4.0147
3,200
Sep 11, 2026
4.0500
4.0500
4.0500
4.0500
3.9950
-
Sep 10, 2026
4.0800
4.0800
4.0500
4.0500
3.9950
400
Sep 9, 2026
4.0700
4.0800
4.0700
4.0800
4.0246
54,100
Sep 8, 2026
4.1500
4.1500
4.1500
4.1500
4.0936
-
Sep 7, 2026
4.1500
4.1500
4.1500
4.1500
4.0936
-
Sep 4, 2026
4.1500
4.1500
4.1500
4.1500
4.0936
1,900
Sep 3, 2026
4.0700
4.0700
4.0700
4.0700
4.0147
-
Sep 2, 2026
4.1500
4.1500
4.0700
4.0700
4.0147
13,100
Sep 1, 2026
4.0700
4.0700
4.0700
4.0700
4.0147
1,100
Aug 31, 2026
4.1400
4.1400
4.0800
4.0900
4.0344
165,900
Aug 28, 2026
4.1000
4.3700
4.1000
4.1400
4.0837
30,000
Aug 27, 2026
4.2800
4.3500
4.2800
4.3500
4.2909
200
Aug 26, 2026
4.2000
4.2700
4.2000
4.2700
4.2120
300
Aug 25, 2026
4.1400
4.1900
4.1000
4.1500
4.0936
14,300
Aug 24, 2026
4.1300
4.1300
4.1300
4.1300
4.0739
-
Aug 21, 2026
4.4000
4.4000
4.1100
4.1300
4.0739
11,300
Aug 20, 2026
4.4000
4.4000
4.1800
4.1800
4.1232
20,200
Aug 19, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
-
Aug 18, 2026
4.1600
4.4600
4.1600
4.2000
4.1429
3,400
Aug 17, 2026
4.4500
4.6700
4.1600
4.1600
4.1035
4,600
Aug 14, 2026
4.1500
4.4500
4.1500
4.3000
4.2416
3,000
Aug 13, 2026
4.4800
4.4800
4.1100
4.1500
4.0936
23,400
Aug 12, 2026
4.1800
4.1800
4.1800
4.1800
4.1232
96,400
Aug 11, 2026
4.1900
4.3700
4.1900
4.3700
4.3106
13,400
Aug 7, 2026
4.2000
4.4000
4.1500
4.3700
4.3106
81,400
Aug 6, 2026
4.4400
4.4400
4.4400
4.4400
4.3797
100
Aug 5, 2026
4.3200
4.3200
4.3200
4.3200
4.2613
-
Aug 4, 2026
4.0900
4.3200
4.0900
4.3200
4.2613
200
Aug 3, 2026
4.3200
4.3200
4.3200
4.3200
4.2613
100
Jul 31, 2026
4.5000
4.5000
4.5000
4.5000
4.4389
-
Jul 30, 2026
4.5000
4.5000
4.5000
4.5000
4.4389
-
Jul 29, 2026
4.5000
4.5000
4.5000
4.5000
4.4389
-
Jul 28, 2026
4.5000
4.5000
4.5000
4.5000
4.4389
9,200
Jul 27, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
15,500
Jul 24, 2026
4.0500
4.2000
4.0500
4.2000
4.1429
3,700
Jul 23, 2026
4.1500
4.1500
4.0500
4.0500
3.9950
2,000
Jul 22, 2026
4.1500
4.1500
4.1500
4.1500
4.0936
-
Jul 21, 2026
4.1700
4.2000
4.1000
4.1500
4.0936
8,500
Jul 20, 2026
4.2800
4.2800
4.0000
4.1700
4.1133
49,000
Jul 17, 2026
4.2800
4.2800
4.2800
4.2800
4.2218
-
Jul 16, 2026
4.2800
4.2800
4.2800
4.2800
4.2218
-
Jul 15, 2026
4.2800
4.2800
4.2800
4.2800
4.2218
-
Jul 14, 2026
4.2800
4.2800
4.2800
4.2800
4.2218
100
Jul 13, 2026
4.2900
4.2900
4.2900
4.2900
4.2317
-
Jul 10, 2026
4.3000
4.3000
4.2900
4.2900
4.2317
200
Jul 9, 2026
4.0200
4.0200
4.0200
4.0200
3.9654
-
Jul 8, 2026
4.0200
4.0200
4.0200
4.0200
3.9654
-
Jul 7, 2026
4.0000
4.0200
4.0000
4.0200
3.9654
27,900
Jul 6, 2026
4.0200
4.0200
4.0200
4.0200
3.9654
7,500
Jul 3, 2026
4.0500
4.0500
4.0200
4.0200
3.9654
92,100
Jul 2, 2026
4.3000
4.3000
4.3000
4.3000
4.2416
-
Jul 1, 2026
4.3000
4.3000
4.3000
4.3000
4.2416
1,200
Jun 30, 2026
4.0200
4.0200
4.0200
4.0200
3.9654
-
Jun 29, 2026
4.0200
4.0200
4.0200
4.0200
3.9654
-
Jun 26, 2026
4.0200
4.0200
4.0200
4.0200
3.9654
-
Jun 25, 2026
4.0200
4.0200
4.0200
4.0200
3.9654
-
Jun 24, 2026
4.1000
4.1000
4.0200
4.0200
3.9654
41,000
Jun 23, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
-
Jun 22, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
20,000
Jun 19, 2026
4.1000
4.1000
4.1000
4.1000
4.0443
100
Jun 18, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
23,900
Jun 17, 2026
4.2800
4.2800
4.0600
4.0600
4.0048
6,600
Jun 16, 2026
4.4000
4.4000
4.4000
4.4000
4.3402
-
Jun 15, 2026
4.5000
4.5000
4.3000
4.4000
4.3402
30,200
Jun 12, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
-
Jun 11, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
-
Jun 10, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
-
Jun 9, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
-
Jun 8, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
-
Jun 5, 2026
4.2000
4.2000
4.2000
4.2000
4.1429
30,000
Jun 4, 2026
4.3000
4.3000
4.2200
4.2500
4.1923
28,900
Jun 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
4.3500
4.3500
4.3500
4.3500
4.2909
-
Jun 2, 2026
4.3700
4.3700
4.3500
4.3500
4.1923
300
May 29, 2026
4.3700
4.3700
4.3700
4.3700
4.2115
-
May 28, 2026
4.3700
4.3700
4.3700
4.3700
4.2115
-
May 26, 2026
4.4000
4.4000
4.3700
4.3700
4.2115
14,200
May 25, 2026
4.5800
4.6000
4.5800
4.6000
4.4332
500
May 22, 2026
4.5000
4.5000
4.5000
4.5000
4.3368
-
May 21, 2026
4.3300
4.5000
4.3200
4.5000
4.3368
38,200
May 20, 2026
4.5000
4.5000
4.3200
4.4300
4.2694
73,100
May 19, 2026
4.4800
4.4800
4.4800
4.4800
4.3175
-
May 18, 2026
4.4800
4.4800
4.4800
4.4800
4.3175
1,000
May 15, 2026
4.4800
4.5000
4.4800
4.5000
4.3368
200
May 14, 2026
4.6000
4.6000
4.6000
4.6000
4.4332
-
May 13, 2026
4.6000
4.6000
4.6000
4.6000
4.4332
300
May 12, 2026
4.6000
4.6000
4.6000
4.6000
4.4332
16,400
May 11, 2026
4.4300
4.5200
4.4300
4.5200
4.3561
31,000
May 8, 2026
4.3800
4.4400
4.3800
4.4300
4.2694
32,200
May 7, 2026
4.3900
4.3900
4.3800
4.3800
4.2212
4,400
May 6, 2026
4.6000
4.6000
4.6000
4.6000
4.4332
-
May 5, 2026
4.6000
4.6000
4.6000
4.6000
4.4332
-
May 4, 2026
4.6000
4.6000
4.6000
4.6000
4.4332
-
Apr 30, 2026
4.4800
4.6000
4.3700
4.6000
4.4332
22,300
Apr 29, 2026
4.4800
4.4800
4.4800
4.4800
4.3175
8,600
Apr 28, 2026
4.5900
4.5900
4.5900
4.5900
4.4236
10,000
Apr 27, 2026
4.4800
4.4800
4.4800
4.4800
4.3175
-
Apr 24, 2026
4.5000
4.5000
4.4800
4.4800
4.3175
62,100
Apr 23, 2026
4.4000
4.4000
4.4000
4.4000
4.2404
10,000
Apr 22, 2026
4.5000
4.5000
4.4800
4.4800
4.3175
5,100
Apr 21, 2026
4.5000
4.5000
4.5000
4.5000
4.3368
-
Apr 20, 2026
4.5000
4.5000
4.5000
4.5000
4.3368
-
Apr 17, 2026
4.5000
4.5100
4.5000
4.5000
4.3368
60,100
Apr 16, 2026
4.5000
4.5000
4.5000
4.5000
4.3368
5,100
Apr 15, 2026
4.5600
4.5600
4.5600
4.5600
4.3946
100
Apr 14, 2026
4.6100
4.6100
4.6100
4.6100
4.4428
-
Apr 13, 2026
4.5900
4.6100
4.5900
4.6100
4.4428
34,600
Apr 10, 2026
4.5800
4.5800
4.5800
4.5800
4.4139
100
Apr 9, 2026
4.2800
4.2800
4.2800
4.2800
4.1248
-
Apr 8, 2026
4.5800
4.5800
4.2800
4.2800
4.1248
2,200
Apr 7, 2026
4.4100
4.4100
4.2800
4.2800
4.1248
5,000
Apr 6, 2026
4.4900
4.4900
4.4500
4.4900
4.3272
5,800
Apr 2, 2026
4.5000
4.5000
4.4900
4.4900
4.3272
5,600
Apr 1, 2026
4.5000
4.5000
4.4900
4.4900
4.3272
1,000
Mar 31, 2026
4.4800
4.4800
4.4700
4.4700
4.3079
33,200
Mar 30, 2026
5.0000
5.0000
5.0000
5.0000
4.8187
-
Mar 27, 2026
5.0000
5.0000
5.0000
5.0000
4.8187
-
Mar 26, 2026
5.0000
5.0000
5.0000
5.0000
4.8187
-
Mar 25, 2026
5.0000
5.0000
5.0000
5.0000
4.8187
-
Mar 24, 2026
4.5900
5.0000
4.5800
5.0000
4.8187
11,900
Mar 23, 2026
4.7500
4.7500
4.6800
4.7500
4.5778
18,000
Mar 20, 2026
4.9300
4.9300
4.9300
4.9300
4.7512
-
Mar 19, 2026
4.9300
4.9300
4.9300
4.9300
4.7512
-
Mar 18, 2026
4.9300
4.9300
4.9300
4.9300
4.7512
-
Mar 17, 2026
4.9300
4.9300
4.9300
4.9300
4.7512
-
Mar 16, 2026
4.9400
4.9400
4.9300
4.9300
4.7512
17,100
Mar 13, 2026
4.7800
4.7800
4.7800
4.7800
4.6067
-
Mar 12, 2026
4.7800
4.7800
4.7800
4.7800
4.6067
-
Mar 11, 2026
4.7800
4.7800
4.7800
4.7800
4.6067
-
Mar 10, 2026
4.7800
4.7800
4.7800
4.7800
4.6067
1,400
Mar 9, 2026
4.8800
4.8800
4.8800
4.8800
4.7030
-
Mar 6, 2026
4.8800
4.8800
4.8800
4.8800
4.7030
-
Mar 5, 2026
4.8800
4.8800
4.8800
4.8800
4.7030
-
Mar 4, 2026
4.8800
4.8800
4.8800
4.8800
4.7030
-
Mar 3, 2026
4.8800
4.8800
4.8800
4.8800
4.7030
10,100
Mar 2, 2026
5.0700
5.0700
5.0700
5.0700
4.8861
-
Feb 27, 2026
5.0700
5.0700
5.0700
5.0700
4.8861
-
Feb 26, 2026
5.0700
5.0700
5.0700
5.0700
4.8861
10,000
Feb 25, 2026
5.0100
5.0100
5.0100
5.0100
4.8283
-
Feb 24, 2026
5.0100
5.0100
5.0100
5.0100
4.8283
2,000
Feb 23, 2026
5.0000
5.0000
5.0000
5.0000
4.8187
2,000
Feb 20, 2026
5.1500
5.1500
5.1500
5.1500
4.9632
-
Feb 19, 2026
5.1500
5.1500
5.1500
5.1500
4.9632
-
Feb 16, 2026
5.1500
5.1500
5.1500
5.1500
4.9632
100
Feb 13, 2026
5.1500
5.1500
5.1500
5.1500
4.9632
-
Feb 12, 2026
5.1500
5.1500
5.1500
5.1500
4.9632
3,000
Feb 11, 2026
5.2800
5.2900
5.2800
5.2900
5.0982
15,000
Feb 10, 2026
5.1900
5.1900
5.1900
5.1900
5.0018
-
Feb 9, 2026
5.0200
5.2000
5.0200
5.1900
5.0018
25,200
Feb 6, 2026
5.0000
5.0000
5.0000
5.0000
4.8187
13,800
Feb 5, 2026
4.9500
5.0000
4.9500
5.0000
4.8187
34,600
Feb 4, 2026
4.9500
4.9500
4.9500
4.9500
4.7705
-
Feb 3, 2026
4.9400
4.9500
4.9200
4.9500
4.7705
7,600
Feb 2, 2026
4.8400
4.8400
4.8400
4.8400
4.6645
-
Jan 30, 2026
4.8400
4.8400
4.8400
4.8400
4.6645
-
Jan 29, 2026
4.8400
4.8400
4.8400
4.8400
4.6645
-
Jan 28, 2026
4.8400
4.8400
4.8400
4.8400
4.6645
-
Jan 27, 2026
4.8500
4.8500
4.8400
4.8400
4.6645
5,000
Jan 26, 2026
4.9000
4.9000
4.9000
4.9000
4.7223
5,500
Jan 23, 2026
4.7200
4.7200
4.7200
4.7200
4.5488
-
Jan 22, 2026
4.7200
4.7200
4.7200
4.7200
4.5488
-
Jan 21, 2026
4.7200
4.7200
4.7200
4.7200
4.5488
-
Jan 20, 2026
4.7200
4.7200
4.7200
4.7200
4.5488
-
Jan 19, 2026
4.7600
4.7600
4.7200
4.7200
4.5488
1,000
Jan 16, 2026
4.7200
4.7200
4.7200
4.7200
4.5488
100
Jan 15, 2026
4.8600
4.8600
4.7200
4.7200
4.5488
6,500
Jan 14, 2026
4.8600
4.8600
4.8600
4.8600
4.6838
9,000
Jan 13, 2026
4.6100
4.8200
4.6100
4.8200
4.6452
14,000
Jan 12, 2026
4.8300
4.8300
4.8300
4.8300
4.6548
-
Jan 9, 2026
4.8300
4.8300
4.8300
4.8300
4.6548
-
Jan 8, 2026
4.8300
4.8300
4.8300
4.8300
4.6548
-
Jan 7, 2026
4.8300
4.8300
4.8300
4.8300
4.6548
100
Jan 6, 2026
4.7000
4.7000
4.6000
4.6000
4.4332
12,400
Jan 5, 2026
4.9000
4.9000
4.7100
4.7100
4.5392
9,900
Jan 2, 2026
4.9500
5.0000
4.9500
5.0000
4.8187
18,400
Dec 31, 2025
4.9000
4.9000
4.9000
4.9000
4.7223
-
Dec 30, 2025
4.7100
4.9000
4.7100
4.9000
4.7223
11,000
Dec 29, 2025
4.6900
4.7200
4.6900
4.7100
4.5392
61,500
Dec 26, 2025
4.6700
4.6700
4.6700
4.6700
4.5007
-
Dec 24, 2025
4.6700
4.6700
4.6700
4.6700
4.5007
2,500
Dec 23, 2025
4.6400
4.6400
4.6400
4.6400
4.4717
-
Dec 22, 2025
4.6400
4.6400
4.6400
4.6400
4.4717
3,400
Dec 19, 2025
4.8000
4.8000
4.7200
4.7200
4.5488
25,600
Dec 18, 2025
4.6200
4.6200
4.6200
4.6200
4.4525
-
Dec 17, 2025
4.6200
4.6200
4.6200
4.6200
4.4525
-
Dec 16, 2025
4.5700
4.6200
4.5700
4.6200
4.4525
18,000
Dec 15, 2025
4.8400
4.8400
4.8400
4.8400
4.6645
2,900
Dec 12, 2025
4.8400
4.8400
4.8400
4.8400
4.6645
-
Dec 11, 2025
4.5800
4.8400
4.5800
4.8400
4.6645
5,000
Dec 10, 2025
4.5600
4.5600
4.5600
4.5600
4.3946
-
Dec 9, 2025
4.6000
4.6000
4.5600
4.5600
4.3946
8,400
Dec 8, 2025
4.6000
4.6000
4.6000
4.6000
4.4332
-
Dec 5, 2025
4.6000
4.6000
4.6000
4.6000
4.4332
-
Dec 4, 2025
4.6000
4.6000
4.6000
4.6000
4.4332
-
Dec 3, 2025
4.4800
4.6000
4.3800
4.6000
4.4332
70,400
Dec 2, 2025
4.5200
4.5200
4.4600
4.4700
4.3079
4,500
Dec 1, 2025
4.4600
4.4600
4.4600
4.4600
4.2983
-
Nov 28, 2025
4.4600
4.4600
4.4600
4.4600
4.2983
-
Nov 27, 2025
4.6000
4.8500
4.4600
4.4600
4.2983
36,200
Nov 26, 2025
4.8600
4.8600
4.8600
4.8600
4.6838
200
Nov 25, 2025
4.5800
4.5800
4.5800
4.5800
4.4139
-
Nov 24, 2025
4.5800
4.5800
4.5800
4.5800
4.4139
-
Nov 21, 2025
4.5800
4.5800
4.5800
4.5800
4.4139
-
Nov 20, 2025
4.5800
4.5800
4.5800
4.5800
4.4139
-
Nov 19, 2025
4.5800
4.5800
4.5800
4.5800
4.4139
-
Nov 18, 2025
4.9400
4.9400
4.5800
4.5800
4.4139
18,700
Nov 17, 2025
4.8800
4.8800
4.8800
4.8800
4.7030
-
Nov 14, 2025
4.8800
4.8800
4.8800
4.8800
4.7030
-
Nov 13, 2025
4.8800
4.8800
4.8800
4.8800
4.7030
-
Nov 12, 2025
4.9200
4.9200
4.6600
4.8800
4.7030
23,900
Nov 11, 2025
4.6500
4.6500
4.6500
4.6500
4.4814
-
Nov 10, 2025
4.6500
4.6500
4.6500
4.6500
4.4814
200
Nov 7, 2025
4.6800
4.6800
4.6800
4.6800
4.5103
-
Nov 6, 2025
4.7000
4.7000
4.6800
4.6800
4.5103
4,600
