Shangri-La Asia Limited (HKG:0069)
Hong Kong
· Delayed Price · Currency is HKD 4.700
+0.020 (0.43%)
Dec 5, 2025, 4:09 PM HKT
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 |