Shangri-La Asia Limited 0069
HKEX · Hong Kong SAR China · Consumer Services
HKD 3.92+0.00 (+0.13%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.92 | +0.13% | HKD 3.90 | HKD 3.95 | HKD 3.89 | 1.45M |
| 2026-09-29 | HKD 3.91 | +3.03% | HKD 3.80 | HKD 3.96 | HKD 3.80 | 2.25M |
| 2026-09-28 | HKD 3.80 | +0.53% | HKD 3.80 | HKD 3.85 | HKD 3.73 | 1.59M |
| 2026-09-25 | HKD 3.78 | -1.31% | HKD 3.70 | HKD 3.78 | HKD 3.68 | 1.05M |
| 2026-09-24 | HKD 3.83 | +4.36% | HKD 3.70 | HKD 3.92 | HKD 3.65 | 3.37M |
| 2026-09-23 | HKD 3.67 | -1.21% | HKD 3.80 | HKD 3.80 | HKD 3.65 | 9.36M |
| 2026-09-22 | HKD 3.71 | +0.68% | HKD 3.72 | HKD 3.85 | HKD 3.67 | 5.30M |
| 2026-09-21 | HKD 3.69 | -4.16% | HKD 3.87 | HKD 3.87 | HKD 3.64 | 8.49M |
| 2026-09-18 | HKD 3.85 | -0.52% | HKD 3.88 | HKD 3.88 | HKD 3.76 | 7.22M |
| 2026-09-17 | HKD 3.87 | -0.26% | HKD 3.96 | HKD 3.96 | HKD 3.76 | 7.71M |
| 2026-09-16 | HKD 3.88 | -3.72% | HKD 4.05 | HKD 4.05 | HKD 3.83 | 14.74M |
| 2026-09-15 | HKD 4.03 | +0.25% | HKD 4.02 | HKD 4.03 | HKD 4.01 | 142.00K |
| 2026-09-14 | HKD 4.02 | +0.50% | HKD 3.99 | HKD 4.05 | HKD 3.95 | 1.55M |
| 2026-09-11 | HKD 4.00 | -1.23% | HKD 4.05 | HKD 4.07 | HKD 4.00 | 232.00K |
| 2026-09-10 | HKD 4.05 | +0.75% | HKD 4.02 | HKD 4.05 | HKD 4.00 | 274.00K |
| 2026-09-09 | HKD 4.02 | -1.59% | HKD 4.10 | HKD 4.10 | HKD 4.02 | 540.00K |
| 2026-09-08 | HKD 4.09 | 0.00% | HKD 4.08 | HKD 4.15 | HKD 4.07 | 168.50K |
| 2026-09-07 | HKD 4.09 | -1.45% | HKD 4.08 | HKD 4.13 | HKD 4.03 | 1.46M |
| 2026-09-04 | HKD 4.14 | +1.47% | HKD 4.09 | HKD 4.18 | HKD 4.08 | 994.15K |
| 2026-09-03 | HKD 4.09 | -0.37% | HKD 4.14 | HKD 4.14 | HKD 4.03 | 698.00K |
| 2026-09-02 | HKD 4.10 | +1.74% | HKD 4.01 | HKD 4.11 | HKD 4.00 | 1.04M |
| 2026-09-01 | HKD 4.03 | -0.25% | HKD 4.07 | HKD 4.08 | HKD 4.00 | 4.33M |
| 2026-08-31 | HKD 4.04 | -1.82% | HKD 4.11 | HKD 4.16 | HKD 4.02 | 567.71K |
| 2026-08-28 | HKD 4.11 | +0.61% | HKD 4.06 | HKD 4.13 | HKD 4.04 | 420.10K |
| 2026-08-27 | HKD 4.09 | -0.73% | HKD 4.13 | HKD 4.22 | HKD 4.09 | 54.00K |
| 2026-08-26 | HKD 4.12 | +0.37% | HKD 4.13 | HKD 4.16 | HKD 4.09 | 608.32K |
| 2026-08-25 | HKD 4.11 | +0.61% | HKD 4.06 | HKD 4.13 | HKD 4.06 | 202.00K |
| 2026-08-24 | HKD 4.08 | -2.04% | HKD 4.06 | HKD 4.26 | HKD 4.02 | 674.00K |
| 2026-08-21 | HKD 4.16 | +0.85% | HKD 4.10 | HKD 4.16 | HKD 4.07 | 425.60K |
| 2026-08-20 | HKD 4.13 | -0.48% | HKD 4.12 | HKD 4.20 | HKD 4.12 | 912.77K |
| 2026-08-19 | HKD 4.15 | -1.07% | HKD 4.13 | HKD 4.18 | HKD 4.13 | 159.91K |
| 2026-08-18 | HKD 4.20 | +1.08% | HKD 4.20 | HKD 4.22 | HKD 4.14 | 220.26K |
| 2026-08-17 | HKD 4.15 | +0.24% | HKD 4.12 | HKD 4.30 | HKD 4.12 | 226.00K |
| 2026-08-14 | HKD 4.14 | +0.61% | HKD 4.08 | HKD 4.17 | HKD 4.08 | 154.00K |
| 2026-08-13 | HKD 4.11 | +0.37% | HKD 4.11 | HKD 4.12 | HKD 4.09 | 302.00K |
| 2026-08-12 | HKD 4.10 | -2.61% | HKD 4.15 | HKD 4.15 | HKD 4.10 | 265.00K |
| 2026-08-11 | HKD 4.21 | +1.81% | HKD 4.11 | HKD 4.21 | HKD 4.11 | 320.00K |
| 2026-08-10 | HKD 4.14 | +0.85% | HKD 4.11 | HKD 4.14 | HKD 4.10 | 762.00K |
| 2026-08-07 | HKD 4.10 | -1.68% | HKD 4.16 | HKD 4.16 | HKD 4.09 | 567.30K |
| 2026-08-06 | HKD 4.17 | -2.00% | HKD 4.15 | HKD 4.25 | HKD 4.15 | 414.87K |
| 2026-08-05 | HKD 4.26 | -0.82% | HKD 4.26 | HKD 4.34 | HKD 4.16 | 599.57K |
| 2026-08-04 | HKD 4.29 | -0.35% | HKD 4.30 | HKD 4.34 | HKD 4.28 | 865.30K |
| 2026-08-03 | HKD 4.30 | +3.99% | HKD 4.17 | HKD 4.33 | HKD 4.17 | 1.39M |
| 2026-07-31 | HKD 4.14 | -0.24% | HKD 4.15 | HKD 4.15 | HKD 4.09 | 553.74K |
| 2026-07-30 | HKD 4.15 | +1.47% | HKD 4.10 | HKD 4.16 | HKD 4.09 | 183.02K |
| 2026-07-29 | HKD 4.09 | -0.24% | HKD 4.06 | HKD 4.12 | HKD 4.06 | 553.50K |
| 2026-07-28 | HKD 4.10 | +1.23% | HKD 4.05 | HKD 4.10 | HKD 4.03 | 530.15K |
| 2026-07-27 | HKD 4.05 | +1.25% | HKD 4.08 | HKD 4.08 | HKD 3.99 | 444.90K |
| 2026-07-24 | HKD 4.00 | +0.50% | HKD 3.98 | HKD 4.00 | HKD 3.90 | 567.50K |
| 2026-07-23 | HKD 3.98 | +0.25% | HKD 4.00 | HKD 4.08 | HKD 3.96 | 462.50K |
| 2026-07-22 | HKD 3.97 | -2.93% | HKD 4.03 | HKD 4.03 | HKD 3.96 | 359.40K |
| 2026-07-21 | HKD 4.09 | +0.74% | HKD 4.02 | HKD 4.10 | HKD 4.01 | 168.00K |
| 2026-07-20 | HKD 4.06 | -0.25% | HKD 4.03 | HKD 4.06 | HKD 3.99 | 364.00K |
| 2026-07-17 | HKD 4.07 | +1.75% | HKD 4.01 | HKD 4.12 | HKD 3.99 | 666.80K |
| 2026-07-16 | HKD 4.00 | +0.50% | HKD 4.05 | HKD 4.09 | HKD 3.95 | 252.48K |
| 2026-07-15 | HKD 3.98 | +1.53% | HKD 3.93 | HKD 3.98 | HKD 3.92 | 793.70K |
| 2026-07-14 | HKD 3.92 | -2.24% | HKD 3.95 | HKD 3.99 | HKD 3.90 | 531.50K |
| 2026-07-13 | HKD 4.01 | -1.47% | HKD 4.08 | HKD 4.08 | HKD 3.97 | 495.60K |
| 2026-07-10 | HKD 4.07 | +0.99% | HKD 3.96 | HKD 4.07 | HKD 3.91 | 448.65K |
| 2026-07-09 | HKD 4.03 | +0.25% | HKD 4.14 | HKD 4.14 | HKD 3.96 | 104.00K |
| 2026-07-08 | HKD 4.02 | +2.55% | HKD 3.94 | HKD 4.02 | HKD 3.94 | 212.00K |
| 2026-07-07 | HKD 3.92 | -3.69% | HKD 4.00 | HKD 4.09 | HKD 3.91 | 338.00K |
| 2026-07-06 | HKD 4.07 | +2.01% | HKD 4.01 | HKD 4.13 | HKD 4.00 | 82.00K |
| 2026-07-03 | HKD 3.99 | -0.25% | HKD 3.93 | HKD 4.01 | HKD 3.93 | 472.13K |
| 2026-07-02 | HKD 4.00 | 0.00% | HKD 3.91 | HKD 4.18 | HKD 3.91 | 1.24M |
| 2026-06-30 | HKD 4.00 | +1.01% | HKD 3.95 | HKD 4.03 | HKD 3.95 | 497.31K |
| 2026-06-29 | HKD 3.96 | -0.50% | HKD 3.97 | HKD 4.03 | HKD 3.90 | 232.00K |
| 2026-06-26 | HKD 3.98 | -1.24% | HKD 4.01 | HKD 4.03 | HKD 3.95 | 1.65M |
| 2026-06-25 | HKD 4.03 | -1.23% | HKD 4.03 | HKD 4.03 | HKD 4.00 | 176.00K |
| 2026-06-24 | HKD 4.08 | +2.00% | HKD 4.02 | HKD 4.13 | HKD 4.00 | 282.00K |
| 2026-06-23 | HKD 4.00 | -0.99% | HKD 4.04 | HKD 4.04 | HKD 4.00 | 456.00K |
| 2026-06-22 | HKD 4.04 | +0.50% | HKD 4.03 | HKD 4.05 | HKD 3.98 | 1.22M |
| 2026-06-18 | HKD 4.02 | -0.74% | HKD 4.03 | HKD 4.05 | HKD 4.02 | 592.00K |
| 2026-06-17 | HKD 4.05 | +0.75% | HKD 4.03 | HKD 4.07 | HKD 4.00 | 520.00K |
| 2026-06-16 | HKD 4.02 | -1.95% | HKD 4.10 | HKD 4.10 | HKD 4.02 | 750.80K |
| 2026-06-15 | HKD 4.10 | +1.99% | HKD 4.13 | HKD 4.13 | HKD 4.03 | 704.89K |
| 2026-06-12 | HKD 4.02 | -3.37% | HKD 4.08 | HKD 4.14 | HKD 4.02 | 292.00K |
| 2026-06-11 | HKD 4.16 | 0.00% | HKD 4.16 | HKD 4.16 | HKD 4.06 | 270.00K |
| 2026-06-10 | HKD 4.16 | +2.46% | HKD 4.06 | HKD 4.22 | HKD 4.01 | 664.00K |
| 2026-06-09 | HKD 4.06 | -0.49% | HKD 4.07 | HKD 4.09 | HKD 4.06 | 206.00K |
| 2026-06-08 | HKD 4.08 | -2.39% | HKD 4.09 | HKD 4.09 | HKD 4.06 | 252.00K |
| 2026-06-05 | HKD 4.18 | +0.97% | HKD 4.21 | HKD 4.21 | HKD 4.08 | 222.00K |
| 2026-06-04 | HKD 4.14 | -1.19% | HKD 4.16 | HKD 4.17 | HKD 4.06 | 1.00M |
| 2026-06-03 | HKD 4.19 | -2.33% | HKD 4.21 | HKD 4.24 | HKD 4.16 | 1.46M |
| 2026-06-02 | HKD 4.29 | 0.00% | HKD 4.30 | HKD 4.30 | HKD 4.21 | 288.00K |
| 2026-06-01 | HKD 4.29 | +0.23% | HKD 4.26 | HKD 4.30 | HKD 4.19 | 752.00K |
| 2026-05-29 | HKD 4.28 | -0.23% | HKD 4.27 | HKD 4.30 | HKD 4.24 | 132.00K |
| 2026-05-28 | HKD 4.29 | +1.90% | HKD 4.24 | HKD 4.30 | HKD 4.20 | 454.00K |
| 2026-05-27 | HKD 4.21 | -1.64% | HKD 4.25 | HKD 4.27 | HKD 4.20 | 406.86K |
| 2026-05-26 | HKD 4.28 | -1.83% | HKD 4.36 | HKD 4.36 | HKD 4.24 | 669.55K |