Shangri-La Asia Limited (HKG:0069)
Hong Kong
· Delayed Price · Currency is HKD 4.720
-0.160 (-3.28%)
At close: Mar 9, 2026
Shangri-La Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | -3.28% | 558,000 |
| Mar 6, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.31% | 556,000 |
| Mar 5, 2026 | 4.80 | 4.85 | 4.77 | 4.77 | 4.77 | -0.21% | 346,001 |
| Mar 4, 2026 | 4.88 | 4.90 | 4.75 | 4.78 | 4.78 | -2.25% | 964,000 |
| Mar 3, 2026 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | -0.20% | 464,400 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.73% | 754,200 |
| Feb 27, 2026 | 5.08 | 5.13 | 5.07 | 5.09 | 5.09 | 0.59% | 358,000 |
| Feb 26, 2026 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | -2.13% | 272,000 |
| Feb 25, 2026 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 0.19% | 242,000 |
| Feb 24, 2026 | 5.27 | 5.27 | 5.11 | 5.16 | 5.16 | -2.09% | 668,000 |
| Feb 23, 2026 | 5.14 | 5.27 | 5.11 | 5.27 | 5.27 | 3.13% | 561,802 |
| Feb 20, 2026 | 5.18 | 5.18 | 5.06 | 5.11 | 5.11 | -2.11% | 539,377 |
| Feb 16, 2026 | 5.06 | 5.22 | 5.06 | 5.22 | 5.22 | 3.16% | 354,600 |
| Feb 13, 2026 | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -3.62% | 460,000 |
| Feb 12, 2026 | 5.36 | 5.36 | 5.23 | 5.25 | 5.25 | -2.05% | 679,300 |
| Feb 11, 2026 | 5.20 | 5.39 | 5.18 | 5.36 | 5.36 | 3.08% | 2,208,200 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 804,000 |
| Feb 9, 2026 | 4.99 | 5.18 | 4.99 | 5.15 | 5.15 | 3.41% | 1,410,267 |
| Feb 6, 2026 | 4.92 | 4.99 | 4.90 | 4.98 | 4.98 | - | 538,000 |
| Feb 5, 2026 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 2.47% | 1,261,946 |
| Feb 4, 2026 | 4.87 | 4.88 | 4.82 | 4.86 | 4.86 | 0.83% | 310,000 |
| Feb 3, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.63% | 242,000 |
| Feb 2, 2026 | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | -1.64% | 410,000 |
| Jan 30, 2026 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | -0.41% | 382,000 |
| Jan 29, 2026 | 4.83 | 4.94 | 4.82 | 4.89 | 4.89 | - | 322,600 |
| Jan 28, 2026 | 4.80 | 4.91 | 4.80 | 4.89 | 4.89 | 0.62% | 632,000 |
| Jan 27, 2026 | 4.85 | 4.86 | 4.81 | 4.86 | 4.86 | 0.21% | 262,000 |
| Jan 26, 2026 | 4.80 | 4.91 | 4.74 | 4.85 | 4.85 | 1.04% | 2,648,000 |
| Jan 23, 2026 | 4.80 | 4.85 | 4.78 | 4.80 | 4.80 | - | 304,000 |
| Jan 22, 2026 | 4.66 | 4.83 | 4.66 | 4.80 | 4.80 | 2.13% | 706,000 |
| Jan 21, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | -1.47% | 96,000 |
| Jan 20, 2026 | 4.67 | 4.78 | 4.67 | 4.77 | 4.77 | 1.49% | 538,700 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | 0.64% | 564,000 |
| Jan 16, 2026 | 4.65 | 4.71 | 4.63 | 4.67 | 4.67 | 0.43% | 378,000 |
| Jan 15, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | -0.43% | 248,000 |
| Jan 14, 2026 | 4.72 | 4.72 | 4.62 | 4.67 | 4.67 | -0.43% | 710,000 |
| Jan 13, 2026 | 4.75 | 4.76 | 4.66 | 4.69 | 4.69 | -1.05% | 602,000 |
| Jan 12, 2026 | 4.79 | 4.79 | 4.67 | 4.74 | 4.74 | -0.21% | 478,000 |
| Jan 9, 2026 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 1.28% | 202,000 |
| Jan 8, 2026 | 4.71 | 4.75 | 4.63 | 4.69 | 4.69 | -1.26% | 1,084,000 |
| Jan 7, 2026 | 4.67 | 4.75 | 4.64 | 4.75 | 4.75 | 2.15% | 352,000 |
| Jan 6, 2026 | 4.82 | 4.85 | 4.63 | 4.65 | 4.65 | -2.92% | 3,016,000 |
| Jan 5, 2026 | 4.83 | 4.83 | 4.75 | 4.79 | 4.79 | -0.21% | 464,000 |
| Jan 2, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.05% | 181,000 |
| Dec 31, 2025 | 4.75 | 4.75 | 4.72 | 4.75 | 4.75 | - | 252,000 |
| Dec 30, 2025 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -1.86% | 376,000 |
| Dec 29, 2025 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -1.43% | 746,000 |
| Dec 24, 2025 | 4.83 | 4.91 | 4.83 | 4.91 | 4.91 | - | 120,000 |
| Dec 23, 2025 | 4.82 | 4.92 | 4.82 | 4.91 | 4.91 | - | 271,000 |
| Dec 22, 2025 | 4.90 | 4.94 | 4.86 | 4.91 | 4.91 | 0.20% | 792,782 |
| Dec 19, 2025 | 4.66 | 4.90 | 4.66 | 4.90 | 4.90 | 4.03% | 4,164,000 |
| Dec 18, 2025 | 4.72 | 4.73 | 4.68 | 4.71 | 4.71 | - | 180,000 |
| Dec 17, 2025 | 4.70 | 4.75 | 4.69 | 4.71 | 4.71 | 0.43% | 338,800 |
| Dec 16, 2025 | 4.68 | 4.69 | 4.64 | 4.69 | 4.69 | -0.21% | 178,000 |
| Dec 15, 2025 | 4.67 | 4.70 | 4.63 | 4.70 | 4.70 | 0.43% | 389,500 |
| Dec 12, 2025 | 4.61 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | 717,810 |
| Dec 11, 2025 | 4.65 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 522,000 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | 0.22% | 524,000 |
| Dec 9, 2025 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | -0.86% | 202,000 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.62 | 4.67 | 4.67 | -0.64% | 392,000 |
| Dec 5, 2025 | 4.67 | 4.70 | 4.61 | 4.70 | 4.70 | 0.43% | 508,000 |
| Dec 4, 2025 | 4.60 | 4.68 | 4.58 | 4.68 | 4.68 | 1.74% | 282,000 |
| Dec 3, 2025 | 4.60 | 4.65 | 4.58 | 4.60 | 4.60 | -0.65% | 456,000 |
| Dec 2, 2025 | 4.68 | 4.69 | 4.58 | 4.63 | 4.63 | - | 188,000 |
| Dec 1, 2025 | 4.69 | 4.69 | 4.57 | 4.63 | 4.63 | 2.43% | 168,000 |
| Nov 28, 2025 | 4.55 | 4.59 | 4.52 | 4.52 | 4.52 | -2.16% | 52,000 |
| Nov 27, 2025 | 4.59 | 4.64 | 4.58 | 4.62 | 4.62 | 0.87% | 554,000 |
| Nov 26, 2025 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 1.10% | 353,898 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.22% | 664,225 |
| Nov 24, 2025 | 4.55 | 4.55 | 4.51 | 4.54 | 4.54 | 0.22% | 300,000 |
| Nov 21, 2025 | 4.52 | 4.59 | 4.45 | 4.53 | 4.53 | -0.88% | 1,332,000 |
| Nov 20, 2025 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 1.11% | 252,000 |
| Nov 19, 2025 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | -0.22% | 748,000 |
| Nov 18, 2025 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | -2.37% | 756,000 |
| Nov 17, 2025 | 4.64 | 4.65 | 4.57 | 4.64 | 4.64 | -0.43% | 1,344,000 |
| Nov 14, 2025 | 4.68 | 4.69 | 4.64 | 4.66 | 4.66 | -1.27% | 208,000 |
| Nov 13, 2025 | 4.71 | 4.74 | 4.70 | 4.72 | 4.72 | -0.21% | 466,000 |
| Nov 12, 2025 | 4.66 | 4.76 | 4.66 | 4.73 | 4.73 | 0.64% | 730,776 |
| Nov 11, 2025 | 4.78 | 4.78 | 4.62 | 4.70 | 4.70 | 0.86% | 640,708 |
| Nov 10, 2025 | 4.76 | 4.76 | 4.63 | 4.66 | 4.66 | -1.06% | 915,956 |
| Nov 7, 2025 | 4.76 | 4.76 | 4.67 | 4.71 | 4.71 | - | 462,000 |
| Nov 6, 2025 | 4.74 | 4.85 | 4.71 | 4.71 | 4.71 | -2.48% | 1,196,911 |
| Nov 5, 2025 | 4.84 | 4.84 | 4.75 | 4.83 | 4.83 | -1.02% | 636,915 |
| Nov 4, 2025 | 4.85 | 4.92 | 4.81 | 4.88 | 4.88 | -0.61% | 776,000 |
| Nov 3, 2025 | 4.85 | 4.92 | 4.85 | 4.91 | 4.91 | 1.24% | 1,462,000 |
| Oct 31, 2025 | 4.82 | 4.89 | 4.78 | 4.85 | 4.85 | 0.62% | 1,126,166 |
| Oct 30, 2025 | 4.85 | 4.85 | 4.74 | 4.82 | 4.82 | 1.69% | 1,375,687 |
| Oct 28, 2025 | 4.74 | 4.84 | 4.74 | 4.74 | 4.74 | - | 1,907,559 |
| Oct 27, 2025 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 4.18% | 2,959,836 |
| Oct 24, 2025 | 4.60 | 4.61 | 4.55 | 4.55 | 4.55 | 0.22% | 929,992 |
| Oct 23, 2025 | 4.51 | 4.55 | 4.49 | 4.54 | 4.54 | 0.67% | 343,547 |
| Oct 22, 2025 | 4.54 | 4.56 | 4.50 | 4.51 | 4.51 | -1.10% | 130,193 |
| Oct 21, 2025 | 4.55 | 4.59 | 4.52 | 4.56 | 4.56 | 0.22% | 491,847 |
| Oct 20, 2025 | 4.49 | 4.60 | 4.48 | 4.55 | 4.55 | 1.34% | 535,000 |
| Oct 17, 2025 | 4.56 | 4.56 | 4.46 | 4.49 | 4.49 | - | 618,000 |
| Oct 16, 2025 | 4.53 | 4.53 | 4.48 | 4.49 | 4.49 | -0.66% | 537,050 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.49 | 4.52 | 4.52 | - | 360,540 |
| Oct 14, 2025 | 4.51 | 4.52 | 4.47 | 4.52 | 4.52 | 0.22% | 926,785 |
| Oct 13, 2025 | 4.55 | 4.55 | 4.45 | 4.51 | 4.51 | -1.53% | 788,800 |
| Oct 10, 2025 | 4.57 | 4.62 | 4.54 | 4.58 | 4.58 | 0.22% | 478,000 |