Shangri-La Asia Limited (HKG:0069)
Hong Kong
· Delayed Price · Currency is HKD 4.700
+0.020 (0.43%)
At close: Dec 5, 2025
Shangri-La Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.50 | 4.62 | 4.46 | 4.57 | 4.57 | 1.33% | 500,000 |
| Oct 8, 2025 | 4.49 | 4.60 | 4.49 | 4.51 | 4.51 | 0.22% | 600,200 |
| Oct 6, 2025 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | -0.66% | 770,000 |
| Oct 3, 2025 | 4.54 | 4.57 | 4.53 | 4.53 | 4.53 | -0.22% | 228,000 |
| Oct 2, 2025 | 4.53 | 4.59 | 4.53 | 4.54 | 4.54 | -0.22% | 468,000 |
| Sep 30, 2025 | 4.56 | 4.61 | 4.53 | 4.55 | 4.55 | 0.44% | 86,600 |
| Sep 29, 2025 | 4.50 | 4.58 | 4.50 | 4.53 | 4.53 | 0.44% | 302,000 |
| Sep 26, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.66% | 810,410 |
| Sep 25, 2025 | 4.54 | 4.56 | 4.51 | 4.54 | 4.49 | - | 504,000 |
| Sep 24, 2025 | 4.54 | 4.56 | 4.52 | 4.54 | 4.49 | -0.87% | 314,000 |
| Sep 23, 2025 | 4.55 | 4.58 | 4.53 | 4.58 | 4.53 | 0.66% | 321,000 |
| Sep 22, 2025 | 4.60 | 4.65 | 4.54 | 4.55 | 4.50 | -1.09% | 726,000 |
| Sep 19, 2025 | 4.60 | 4.67 | 4.58 | 4.60 | 4.55 | 1.10% | 1,360,000 |
| Sep 18, 2025 | 4.57 | 4.59 | 4.50 | 4.55 | 4.50 | -1.09% | 966,000 |
| Sep 17, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.55 | 1.77% | 376,800 |
| Sep 16, 2025 | 4.55 | 4.55 | 4.51 | 4.52 | 4.47 | -0.66% | 673,600 |
| Sep 15, 2025 | 4.60 | 4.60 | 4.54 | 4.55 | 4.50 | -1.09% | 155,053 |
| Sep 12, 2025 | 4.56 | 4.63 | 4.50 | 4.60 | 4.55 | 0.88% | 364,000 |
| Sep 11, 2025 | 4.58 | 4.59 | 4.55 | 4.56 | 4.51 | - | 690,980 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | 4.51 | -0.22% | 248,000 |
| Sep 9, 2025 | 4.67 | 4.68 | 4.52 | 4.57 | 4.52 | -0.65% | 688,000 |
| Sep 8, 2025 | 4.60 | 4.65 | 4.55 | 4.60 | 4.55 | 1.32% | 750,000 |
| Sep 5, 2025 | 4.51 | 4.60 | 4.48 | 4.54 | 4.49 | 0.89% | 352,650 |
| Sep 4, 2025 | 4.52 | 4.57 | 4.47 | 4.50 | 4.45 | -0.44% | 18,542,000 |
| Sep 3, 2025 | 4.59 | 4.59 | 4.52 | 4.52 | 4.47 | -1.53% | 290,000 |
| Sep 2, 2025 | 4.62 | 4.63 | 4.59 | 4.59 | 4.54 | -0.65% | 734,217 |
| Sep 1, 2025 | 4.60 | 4.63 | 4.52 | 4.62 | 4.57 | 1.09% | 1,382,800 |
| Aug 29, 2025 | 4.86 | 4.91 | 4.48 | 4.57 | 4.52 | -6.35% | 4,606,000 |
| Aug 28, 2025 | 4.89 | 4.90 | 4.85 | 4.88 | 4.83 | -0.20% | 354,000 |
| Aug 27, 2025 | 4.92 | 4.96 | 4.81 | 4.89 | 4.84 | -1.61% | 1,263,700 |
| Aug 26, 2025 | 4.97 | 5.03 | 4.95 | 4.97 | 4.92 | -1.39% | 419,100 |
| Aug 25, 2025 | 4.95 | 5.05 | 4.95 | 5.04 | 4.98 | 1.82% | 681,442 |
| Aug 22, 2025 | 4.94 | 4.96 | 4.89 | 4.95 | 4.90 | 0.20% | 658,000 |
| Aug 21, 2025 | 4.85 | 4.96 | 4.79 | 4.94 | 4.89 | 3.35% | 1,480,700 |
| Aug 20, 2025 | 4.76 | 4.85 | 4.76 | 4.78 | 4.73 | -1.04% | 500,000 |
| Aug 19, 2025 | 4.68 | 4.83 | 4.68 | 4.83 | 4.78 | 4.55% | 1,276,289 |
| Aug 18, 2025 | 4.66 | 4.74 | 4.60 | 4.62 | 4.57 | -1.91% | 1,662,000 |
| Aug 15, 2025 | 4.73 | 4.75 | 4.68 | 4.71 | 4.66 | -1.26% | 359,059 |
| Aug 14, 2025 | 4.61 | 4.79 | 4.61 | 4.77 | 4.72 | 3.47% | 1,656,920 |
| Aug 13, 2025 | 4.64 | 4.64 | 4.56 | 4.61 | 4.56 | 1.10% | 292,000 |
| Aug 12, 2025 | 4.59 | 4.59 | 4.55 | 4.56 | 4.51 | - | 236,000 |
| Aug 11, 2025 | 4.57 | 4.60 | 4.54 | 4.56 | 4.51 | -0.44% | 435,500 |
| Aug 8, 2025 | 4.58 | 4.63 | 4.56 | 4.58 | 4.53 | 0.22% | 359,500 |
| Aug 7, 2025 | 4.51 | 4.58 | 4.51 | 4.57 | 4.52 | 0.88% | 480,100 |
| Aug 6, 2025 | 4.51 | 4.53 | 4.48 | 4.53 | 4.48 | 0.89% | 282,270 |
| Aug 5, 2025 | 4.47 | 4.51 | 4.47 | 4.49 | 4.44 | 0.45% | 332,000 |
| Aug 4, 2025 | 4.55 | 4.55 | 4.47 | 4.47 | 4.42 | -1.76% | 1,026,010 |
| Aug 1, 2025 | 4.53 | 4.58 | 4.52 | 4.55 | 4.50 | - | 337,795 |
| Jul 31, 2025 | 4.62 | 4.64 | 4.55 | 4.55 | 4.50 | -1.94% | 936,000 |
| Jul 30, 2025 | 4.74 | 4.74 | 4.64 | 4.64 | 4.59 | -1.69% | 379,565 |
| Jul 29, 2025 | 4.68 | 4.72 | 4.62 | 4.72 | 4.67 | 1.07% | 689,900 |
| Jul 28, 2025 | 4.72 | 4.72 | 4.65 | 4.67 | 4.62 | -0.85% | 708,000 |
| Jul 25, 2025 | 4.60 | 4.78 | 4.60 | 4.71 | 4.66 | -1.26% | 755,808 |
| Jul 24, 2025 | 4.64 | 4.80 | 4.64 | 4.77 | 4.72 | 2.36% | 1,557,000 |
| Jul 23, 2025 | 4.66 | 4.69 | 4.63 | 4.66 | 4.61 | - | 447,271 |
| Jul 22, 2025 | 4.63 | 4.68 | 4.61 | 4.66 | 4.61 | -0.85% | 838,220 |
| Jul 21, 2025 | 4.73 | 4.74 | 4.65 | 4.70 | 4.65 | -0.63% | 638,200 |
| Jul 18, 2025 | 4.66 | 4.73 | 4.66 | 4.73 | 4.68 | 1.28% | 442,100 |
| Jul 17, 2025 | 4.67 | 4.67 | 4.62 | 4.67 | 4.62 | - | 443,115 |
| Jul 16, 2025 | 4.72 | 4.74 | 4.58 | 4.67 | 4.62 | 0.43% | 1,205,500 |