Shangri-La Asia Limited (0069.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.700 | 5.960 | 5.600 | 5.920 | 5.920 | 1,185,915 |
| 02 May 2024 | 5.510 | 5.690 | 5.500 | 5.690 | 5.690 | 2,682,955 |
| 30 Apr 2024 | 5.560 | 5.580 | 5.440 | 5.480 | 5.480 | 625,917 |
| 29 Apr 2024 | 5.690 | 5.700 | 5.560 | 5.580 | 5.580 | 438,062 |
| 26 Apr 2024 | 5.690 | 5.690 | 5.550 | 5.680 | 5.680 | 523,879 |
| 25 Apr 2024 | 5.610 | 5.700 | 5.580 | 5.650 | 5.650 | 552,837 |
| 24 Apr 2024 | 5.580 | 5.650 | 5.550 | 5.580 | 5.580 | 717,828 |
| 23 Apr 2024 | 5.600 | 5.600 | 5.530 | 5.570 | 5.570 | 336,000 |
| 22 Apr 2024 | 5.390 | 5.570 | 5.390 | 5.550 | 5.550 | 348,000 |
| 19 Apr 2024 | 5.260 | 5.470 | 5.220 | 5.390 | 5.390 | 670,000 |
| 18 Apr 2024 | 5.370 | 5.420 | 5.320 | 5.360 | 5.360 | 579,843 |
| 17 Apr 2024 | 5.300 | 5.400 | 5.300 | 5.320 | 5.320 | 352,000 |
| 16 Apr 2024 | 5.390 | 5.440 | 5.200 | 5.300 | 5.300 | 1,320,040 |
| 15 Apr 2024 | 5.500 | 5.550 | 5.360 | 5.390 | 5.390 | 927,137 |
| 12 Apr 2024 | 5.680 | 5.680 | 5.550 | 5.560 | 5.560 | 872,913 |
| 11 Apr 2024 | 5.700 | 5.760 | 5.640 | 5.720 | 5.720 | 698,000 |
| 10 Apr 2024 | 5.580 | 5.780 | 5.520 | 5.700 | 5.700 | 833,896 |
| 09 Apr 2024 | 5.500 | 5.650 | 5.480 | 5.590 | 5.590 | 662,147 |
| 08 Apr 2024 | 5.250 | 5.550 | 5.220 | 5.480 | 5.480 | 2,173,896 |
| 05 Apr 2024 | 5.150 | 5.300 | 5.100 | 5.250 | 5.250 | 1,396,000 |
| 03 Apr 2024 | 4.990 | 5.120 | 4.990 | 5.090 | 5.090 | 748,000 |
| 02 Apr 2024 | 4.900 | 5.040 | 4.900 | 4.980 | 4.980 | 1,187,422 |
| 28 Mar 2024 | 4.980 | 4.980 | 4.880 | 4.900 | 4.900 | 539,404 |
| 27 Mar 2024 | 4.920 | 5.030 | 4.880 | 4.970 | 4.970 | 1,210,000 |
| 26 Mar 2024 | 4.890 | 4.950 | 4.760 | 4.910 | 4.910 | 664,000 |
| 25 Mar 2024 | 5.200 | 5.300 | 4.810 | 4.810 | 4.810 | 3,058,000 |
| 22 Mar 2024 | 5.220 | 5.230 | 5.100 | 5.170 | 5.170 | 576,000 |
| 21 Mar 2024 | 5.250 | 5.300 | 5.120 | 5.210 | 5.210 | 809,718 |
| 20 Mar 2024 | 5.140 | 5.240 | 5.110 | 5.120 | 5.120 | 1,396,000 |
| 19 Mar 2024 | 5.000 | 5.170 | 4.980 | 5.090 | 5.090 | 665,464 |
| 18 Mar 2024 | 4.930 | 5.050 | 4.910 | 5.050 | 5.050 | 1,769,762 |
| 15 Mar 2024 | 4.930 | 4.960 | 4.900 | 4.910 | 4.910 | 1,118,000 |
| 14 Mar 2024 | 4.960 | 5.030 | 4.940 | 4.950 | 4.950 | 264,158 |
| 13 Mar 2024 | 5.040 | 5.050 | 4.980 | 5.020 | 5.020 | 511,800 |
| 12 Mar 2024 | 4.960 | 5.100 | 4.950 | 5.100 | 5.100 | 757,349 |
| 11 Mar 2024 | 4.930 | 4.980 | 4.870 | 4.930 | 4.930 | 212,000 |
| 08 Mar 2024 | 4.990 | 4.990 | 4.920 | 4.920 | 4.920 | 224,000 |
| 07 Mar 2024 | 4.950 | 5.000 | 4.940 | 4.960 | 4.960 | 260,000 |
| 06 Mar 2024 | 4.880 | 4.930 | 4.850 | 4.880 | 4.880 | 560,102 |
| 05 Mar 2024 | 4.840 | 4.950 | 4.800 | 4.820 | 4.820 | 871,681 |
| 04 Mar 2024 | 5.020 | 5.040 | 4.850 | 4.950 | 4.950 | 988,919 |
| 01 Mar 2024 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 594,512 |
| 29 Feb 2024 | 5.320 | 5.320 | 5.090 | 5.090 | 5.090 | 1,338,594 |
| 28 Feb 2024 | 5.260 | 5.330 | 5.160 | 5.210 | 5.210 | 850,000 |
| 27 Feb 2024 | 5.260 | 5.260 | 5.100 | 5.230 | 5.230 | 860,109 |
| 26 Feb 2024 | 5.300 | 5.300 | 5.010 | 5.190 | 5.190 | 730,000 |
| 23 Feb 2024 | 5.300 | 5.300 | 5.040 | 5.060 | 5.060 | 831,774 |
| 22 Feb 2024 | 5.000 | 5.240 | 4.940 | 5.240 | 5.240 | 1,396,000 |
| 21 Feb 2024 | 4.970 | 5.090 | 4.960 | 5.010 | 5.010 | 1,656,059 |
| 20 Feb 2024 | 4.920 | 5.000 | 4.910 | 4.970 | 4.970 | 192,000 |
| 19 Feb 2024 | 5.090 | 5.110 | 4.940 | 4.990 | 4.990 | 932,464 |
| 16 Feb 2024 | 5.170 | 5.170 | 5.010 | 5.110 | 5.110 | 1,030,000 |
| 15 Feb 2024 | 5.020 | 5.060 | 4.840 | 5.060 | 5.060 | 688,000 |
| 14 Feb 2024 | 4.980 | 5.040 | 4.930 | 5.020 | 5.020 | 210,000 |
| 09 Feb 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| 08 Feb 2024 | 5.060 | 5.120 | 4.990 | 5.000 | 5.000 | 1,933,193 |
| 07 Feb 2024 | 4.950 | 5.060 | 4.950 | 5.010 | 5.010 | 260,985 |
| 06 Feb 2024 | 4.950 | 5.070 | 4.900 | 5.000 | 5.000 | 723,722 |
| 05 Feb 2024 | 4.840 | 4.960 | 4.800 | 4.850 | 4.850 | 614,000 |
| 02 Feb 2024 | 5.060 | 5.060 | 4.890 | 4.930 | 4.930 | 253,410 |
| 01 Feb 2024 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 1,090,000 |
| 31 Jan 2024 | 4.900 | 4.900 | 4.790 | 4.840 | 4.840 | 707,393 |
| 30 Jan 2024 | 4.880 | 5.010 | 4.860 | 4.900 | 4.900 | 275,915 |
| 29 Jan 2024 | 5.070 | 5.160 | 4.990 | 5.010 | 5.010 | 556,518 |
| 26 Jan 2024 | 4.980 | 5.160 | 4.980 | 5.100 | 5.100 | 886,613 |
| 25 Jan 2024 | 4.950 | 5.020 | 4.880 | 4.980 | 4.980 | 650,375 |
| 24 Jan 2024 | 5.030 | 5.250 | 4.930 | 5.020 | 5.020 | 572,487 |
| 23 Jan 2024 | 4.900 | 5.060 | 4.850 | 5.030 | 5.030 | 632,000 |
| 22 Jan 2024 | 5.000 | 5.000 | 4.740 | 4.790 | 4.790 | 1,091,339 |
| 19 Jan 2024 | 5.040 | 5.040 | 4.880 | 4.900 | 4.900 | 523,992 |
| 18 Jan 2024 | 4.940 | 5.050 | 4.920 | 5.040 | 5.040 | 1,313,666 |
| 17 Jan 2024 | 5.060 | 5.070 | 4.920 | 4.960 | 4.960 | 1,074,531 |
| 16 Jan 2024 | 5.120 | 5.130 | 5.060 | 5.100 | 5.100 | 410,000 |
| 15 Jan 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| 12 Jan 2024 | 5.160 | 5.250 | 5.090 | 5.150 | 5.150 | 826,000 |
| 11 Jan 2024 | 5.080 | 5.160 | 5.040 | 5.120 | 5.120 | 558,395 |
| 10 Jan 2024 | 5.100 | 5.130 | 5.060 | 5.110 | 5.110 | 227,589 |
| 09 Jan 2024 | 5.120 | 5.180 | 5.020 | 5.120 | 5.120 | 426,000 |
| 08 Jan 2024 | 5.320 | 5.320 | 5.070 | 5.120 | 5.120 | 706,000 |
| 05 Jan 2024 | 5.210 | 5.260 | 5.100 | 5.130 | 5.130 | 620,000 |
| 04 Jan 2024 | 5.240 | 5.360 | 5.120 | 5.210 | 5.210 | 653,611 |
| 03 Jan 2024 | 5.480 | 5.480 | 5.220 | 5.270 | 5.270 | 499,600 |
| 02 Jan 2024 | 5.210 | 5.480 | 5.190 | 5.410 | 5.410 | 704,000 |
| 29 Dec 2023 | 5.260 | 5.390 | 5.220 | 5.360 | 5.360 | 834,000 |
| 28 Dec 2023 | 5.200 | 5.440 | 5.170 | 5.290 | 5.290 | 1,058,000 |
| 27 Dec 2023 | 5.140 | 5.300 | 5.100 | 5.250 | 5.250 | 950,000 |
| 22 Dec 2023 | 5.080 | 5.280 | 5.080 | 5.130 | 5.130 | 466,653 |
| 21 Dec 2023 | 5.050 | 5.240 | 5.020 | 5.220 | 5.220 | 1,366,000 |
| 20 Dec 2023 | 5.200 | 5.200 | 5.090 | 5.130 | 5.130 | 258,000 |
| 19 Dec 2023 | 5.010 | 5.210 | 4.870 | 5.110 | 5.110 | 548,000 |
| 18 Dec 2023 | 5.240 | 5.270 | 5.100 | 5.160 | 5.160 | 524,000 |
| 15 Dec 2023 | 5.230 | 5.340 | 5.200 | 5.240 | 5.240 | 872,074 |
| 14 Dec 2023 | 5.120 | 5.280 | 5.120 | 5.150 | 5.150 | 295,980 |
| 13 Dec 2023 | 5.360 | 5.360 | 5.100 | 5.120 | 5.120 | 747,777 |
| 12 Dec 2023 | 5.020 | 5.330 | 5.020 | 5.280 | 5.280 | 1,157,429 |
| 11 Dec 2023 | 5.140 | 5.150 | 4.960 | 5.020 | 5.020 | 710,580 |
| 08 Dec 2023 | 5.250 | 5.250 | 5.050 | 5.190 | 5.190 | 1,054,537 |
| 07 Dec 2023 | 5.360 | 5.360 | 5.160 | 5.220 | 5.220 | 581,189 |
| 06 Dec 2023 | 5.250 | 5.420 | 5.060 | 5.310 | 5.310 | 1,539,545 |
| 05 Dec 2023 | 5.490 | 5.590 | 5.070 | 5.140 | 5.140 | 1,613,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.