HKSE - Delayed Quote • HKD
Shangri-La Asia Limited (0069.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.690 | 5.690 | 5.550 | 5.680 | 5.680 | 523,879 |
| Apr 25, 2024 | 5.610 | 5.700 | 5.580 | 5.650 | 5.650 | 552,837 |
| Apr 24, 2024 | 5.580 | 5.650 | 5.550 | 5.580 | 5.580 | 717,828 |
| Apr 23, 2024 | 5.600 | 5.600 | 5.530 | 5.570 | 5.570 | 336,000 |
| Apr 22, 2024 | 5.390 | 5.570 | 5.390 | 5.550 | 5.550 | 348,000 |
| Apr 19, 2024 | 5.260 | 5.470 | 5.220 | 5.390 | 5.390 | 670,000 |
| Apr 18, 2024 | 5.370 | 5.420 | 5.320 | 5.360 | 5.360 | 579,843 |
| Apr 17, 2024 | 5.300 | 5.400 | 5.300 | 5.320 | 5.320 | 352,000 |
| Apr 16, 2024 | 5.390 | 5.440 | 5.200 | 5.300 | 5.300 | 1,320,040 |
| Apr 15, 2024 | 5.500 | 5.550 | 5.360 | 5.390 | 5.390 | 927,137 |
| Apr 12, 2024 | 5.680 | 5.680 | 5.550 | 5.560 | 5.560 | 872,913 |
| Apr 11, 2024 | 5.700 | 5.760 | 5.640 | 5.720 | 5.720 | 698,000 |
| Apr 10, 2024 | 5.580 | 5.780 | 5.520 | 5.700 | 5.700 | 833,896 |
| Apr 9, 2024 | 5.500 | 5.650 | 5.480 | 5.590 | 5.590 | 662,147 |
| Apr 8, 2024 | 5.250 | 5.550 | 5.220 | 5.480 | 5.480 | 2,173,896 |
| Apr 5, 2024 | 5.150 | 5.300 | 5.100 | 5.250 | 5.250 | 1,396,000 |
| Apr 3, 2024 | 4.990 | 5.120 | 4.990 | 5.090 | 5.090 | 748,000 |
| Apr 2, 2024 | 4.900 | 5.040 | 4.900 | 4.980 | 4.980 | 1,187,422 |
| Mar 28, 2024 | 4.980 | 4.980 | 4.880 | 4.900 | 4.900 | 539,404 |
| Mar 27, 2024 | 4.920 | 5.030 | 4.880 | 4.970 | 4.970 | 1,210,000 |
| Mar 26, 2024 | 4.890 | 4.950 | 4.760 | 4.910 | 4.910 | 664,000 |
| Mar 25, 2024 | 5.200 | 5.300 | 4.810 | 4.810 | 4.810 | 3,058,000 |
| Mar 22, 2024 | 5.220 | 5.230 | 5.100 | 5.170 | 5.170 | 576,000 |
| Mar 21, 2024 | 5.250 | 5.300 | 5.120 | 5.210 | 5.210 | 809,718 |
| Mar 20, 2024 | 5.140 | 5.240 | 5.110 | 5.120 | 5.120 | 1,396,000 |
| Mar 19, 2024 | 5.000 | 5.170 | 4.980 | 5.090 | 5.090 | 665,464 |
| Mar 18, 2024 | 4.930 | 5.050 | 4.910 | 5.050 | 5.050 | 1,769,762 |
| Mar 15, 2024 | 4.930 | 4.960 | 4.900 | 4.910 | 4.910 | 1,118,000 |
| Mar 14, 2024 | 4.960 | 5.030 | 4.940 | 4.950 | 4.950 | 264,158 |
| Mar 13, 2024 | 5.040 | 5.050 | 4.980 | 5.020 | 5.020 | 511,800 |
| Mar 12, 2024 | 4.960 | 5.100 | 4.950 | 5.100 | 5.100 | 757,349 |
| Mar 11, 2024 | 4.930 | 4.980 | 4.870 | 4.930 | 4.930 | 212,000 |
| Mar 8, 2024 | 4.990 | 4.990 | 4.920 | 4.920 | 4.920 | 224,000 |
| Mar 7, 2024 | 4.950 | 5.000 | 4.940 | 4.960 | 4.960 | 260,000 |
| Mar 6, 2024 | 4.880 | 4.930 | 4.850 | 4.880 | 4.880 | 560,102 |
| Mar 5, 2024 | 4.840 | 4.950 | 4.800 | 4.820 | 4.820 | 871,681 |
| Mar 4, 2024 | 5.020 | 5.040 | 4.850 | 4.950 | 4.950 | 988,919 |
| Mar 1, 2024 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 594,512 |
| Feb 29, 2024 | 5.320 | 5.320 | 5.090 | 5.090 | 5.090 | 1,338,594 |
| Feb 28, 2024 | 5.260 | 5.330 | 5.160 | 5.210 | 5.210 | 850,000 |
| Feb 27, 2024 | 5.260 | 5.260 | 5.100 | 5.230 | 5.230 | 860,109 |
| Feb 26, 2024 | 5.300 | 5.300 | 5.010 | 5.190 | 5.190 | 730,000 |
| Feb 23, 2024 | 5.300 | 5.300 | 5.040 | 5.060 | 5.060 | 831,774 |
| Feb 22, 2024 | 5.000 | 5.240 | 4.940 | 5.240 | 5.240 | 1,396,000 |
| Feb 21, 2024 | 4.970 | 5.090 | 4.960 | 5.010 | 5.010 | 1,656,059 |
| Feb 20, 2024 | 4.920 | 5.000 | 4.910 | 4.970 | 4.970 | 192,000 |
| Feb 19, 2024 | 5.090 | 5.110 | 4.940 | 4.990 | 4.990 | 932,464 |
| Feb 16, 2024 | 5.170 | 5.170 | 5.010 | 5.110 | 5.110 | 1,030,000 |
| Feb 15, 2024 | 5.020 | 5.060 | 4.840 | 5.060 | 5.060 | 688,000 |
| Feb 14, 2024 | 4.980 | 5.040 | 4.930 | 5.020 | 5.020 | 210,000 |
| Feb 9, 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| Feb 8, 2024 | 5.060 | 5.120 | 4.990 | 5.000 | 5.000 | 1,933,193 |
| Feb 7, 2024 | 4.950 | 5.060 | 4.950 | 5.010 | 5.010 | 260,985 |
| Feb 6, 2024 | 4.950 | 5.070 | 4.900 | 5.000 | 5.000 | 723,722 |
| Feb 5, 2024 | 4.840 | 4.960 | 4.800 | 4.850 | 4.850 | 614,000 |
| Feb 2, 2024 | 5.060 | 5.060 | 4.890 | 4.930 | 4.930 | 253,410 |
| Feb 1, 2024 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 1,090,000 |
| Jan 31, 2024 | 4.900 | 4.900 | 4.790 | 4.840 | 4.840 | 707,393 |
| Jan 30, 2024 | 4.880 | 5.010 | 4.860 | 4.900 | 4.900 | 275,915 |
| Jan 29, 2024 | 5.070 | 5.160 | 4.990 | 5.010 | 5.010 | 556,518 |
| Jan 26, 2024 | 4.980 | 5.160 | 4.980 | 5.100 | 5.100 | 886,613 |
| Jan 25, 2024 | 4.950 | 5.020 | 4.880 | 4.980 | 4.980 | 650,375 |
| Jan 24, 2024 | 5.030 | 5.250 | 4.930 | 5.020 | 5.020 | 572,487 |
| Jan 23, 2024 | 4.900 | 5.060 | 4.850 | 5.030 | 5.030 | 632,000 |
| Jan 22, 2024 | 5.000 | 5.000 | 4.740 | 4.790 | 4.790 | 1,091,339 |
| Jan 19, 2024 | 5.040 | 5.040 | 4.880 | 4.900 | 4.900 | 523,992 |
| Jan 18, 2024 | 4.940 | 5.050 | 4.920 | 5.040 | 5.040 | 1,313,666 |
| Jan 17, 2024 | 5.060 | 5.070 | 4.920 | 4.960 | 4.960 | 1,074,531 |
| Jan 16, 2024 | 5.120 | 5.130 | 5.060 | 5.100 | 5.100 | 410,000 |
| Jan 15, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jan 12, 2024 | 5.160 | 5.250 | 5.090 | 5.150 | 5.150 | 826,000 |
| Jan 11, 2024 | 5.080 | 5.160 | 5.040 | 5.120 | 5.120 | 558,395 |
| Jan 10, 2024 | 5.100 | 5.130 | 5.060 | 5.110 | 5.110 | 227,589 |
| Jan 9, 2024 | 5.120 | 5.180 | 5.020 | 5.120 | 5.120 | 426,000 |
| Jan 8, 2024 | 5.320 | 5.320 | 5.070 | 5.120 | 5.120 | 706,000 |
| Jan 5, 2024 | 5.210 | 5.260 | 5.100 | 5.130 | 5.130 | 620,000 |
| Jan 4, 2024 | 5.240 | 5.360 | 5.120 | 5.210 | 5.210 | 653,611 |
| Jan 3, 2024 | 5.480 | 5.480 | 5.220 | 5.270 | 5.270 | 499,600 |
| Jan 2, 2024 | 5.210 | 5.480 | 5.190 | 5.410 | 5.410 | 704,000 |
| Dec 29, 2023 | 5.260 | 5.390 | 5.220 | 5.360 | 5.360 | 834,000 |
| Dec 28, 2023 | 5.200 | 5.440 | 5.170 | 5.290 | 5.290 | 1,058,000 |
| Dec 27, 2023 | 5.140 | 5.300 | 5.100 | 5.250 | 5.250 | 950,000 |
| Dec 22, 2023 | 5.080 | 5.280 | 5.080 | 5.130 | 5.130 | 466,653 |
| Dec 21, 2023 | 5.050 | 5.240 | 5.020 | 5.220 | 5.220 | 1,366,000 |
| Dec 20, 2023 | 5.200 | 5.200 | 5.090 | 5.130 | 5.130 | 258,000 |
| Dec 19, 2023 | 5.010 | 5.210 | 4.870 | 5.110 | 5.110 | 548,000 |
| Dec 18, 2023 | 5.240 | 5.270 | 5.100 | 5.160 | 5.160 | 524,000 |
| Dec 15, 2023 | 5.230 | 5.340 | 5.200 | 5.240 | 5.240 | 872,074 |
| Dec 14, 2023 | 5.120 | 5.280 | 5.120 | 5.150 | 5.150 | 295,980 |
| Dec 13, 2023 | 5.360 | 5.360 | 5.100 | 5.120 | 5.120 | 747,777 |
| Dec 12, 2023 | 5.020 | 5.330 | 5.020 | 5.280 | 5.280 | 1,157,429 |
| Dec 11, 2023 | 5.140 | 5.150 | 4.960 | 5.020 | 5.020 | 710,580 |
| Dec 8, 2023 | 5.250 | 5.250 | 5.050 | 5.190 | 5.190 | 1,054,537 |
| Dec 7, 2023 | 5.360 | 5.360 | 5.160 | 5.220 | 5.220 | 581,189 |
| Dec 6, 2023 | 5.250 | 5.420 | 5.060 | 5.310 | 5.310 | 1,539,545 |
| Dec 5, 2023 | 5.490 | 5.590 | 5.070 | 5.140 | 5.140 | 1,613,107 |
| Dec 4, 2023 | 5.400 | 5.530 | 5.260 | 5.490 | 5.490 | 3,960,961 |
| Dec 1, 2023 | 5.160 | 5.410 | 5.110 | 5.360 | 5.360 | 2,850,067 |
| Nov 30, 2023 | 5.120 | 5.180 | 5.100 | 5.160 | 5.160 | 1,562,077 |
| Nov 29, 2023 | 5.100 | 5.190 | 5.050 | 5.120 | 5.120 | 1,644,634 |
| Nov 28, 2023 | 5.310 | 5.440 | 5.280 | 5.300 | 5.300 | 2,570,099 |
| Nov 27, 2023 | 5.150 | 5.370 | 5.050 | 5.310 | 5.310 | 2,591,486 |
| Nov 24, 2023 | 5.110 | 5.280 | 5.100 | 5.170 | 5.170 | 983,000 |
| Nov 23, 2023 | 5.050 | 5.220 | 5.030 | 5.180 | 5.180 | 1,128,500 |
| Nov 22, 2023 | 5.130 | 5.150 | 5.040 | 5.060 | 5.060 | 681,708 |
| Nov 21, 2023 | 5.100 | 5.310 | 5.100 | 5.190 | 5.190 | 806,056 |
| Nov 20, 2023 | 5.050 | 5.300 | 5.050 | 5.240 | 5.240 | 1,043,362 |
| Nov 17, 2023 | 5.000 | 5.170 | 5.000 | 5.100 | 5.100 | 926,000 |
| Nov 16, 2023 | 5.040 | 5.120 | 5.020 | 5.020 | 5.020 | 211,435 |
| Nov 15, 2023 | 5.090 | 5.140 | 5.080 | 5.130 | 5.130 | 492,100 |
| Nov 14, 2023 | 4.890 | 5.020 | 4.890 | 4.960 | 4.960 | 688,546 |
| Nov 13, 2023 | 4.750 | 4.870 | 4.730 | 4.830 | 4.830 | 668,000 |
| Nov 10, 2023 | 5.000 | 5.000 | 4.700 | 4.750 | 4.750 | 1,359,335 |
| Nov 9, 2023 | 4.900 | 4.920 | 4.800 | 4.830 | 4.830 | 1,198,000 |
| Nov 8, 2023 | 4.900 | 4.960 | 4.860 | 4.900 | 4.900 | 1,096,000 |
| Nov 7, 2023 | 5.000 | 5.140 | 4.920 | 4.930 | 4.930 | 1,235,005 |
| Nov 6, 2023 | 5.300 | 5.310 | 5.120 | 5.120 | 5.120 | 434,000 |
| Nov 3, 2023 | 4.910 | 5.210 | 4.910 | 5.200 | 5.200 | 536,098 |
| Nov 2, 2023 | 4.960 | 5.000 | 4.940 | 4.970 | 4.970 | 446,000 |
| Nov 1, 2023 | 4.990 | 4.990 | 4.900 | 4.970 | 4.970 | 219,154 |
| Oct 31, 2023 | 5.000 | 5.070 | 4.950 | 4.990 | 4.990 | 495,293 |
| Oct 30, 2023 | 5.070 | 5.120 | 4.990 | 5.030 | 5.030 | 316,000 |
| Oct 27, 2023 | 5.000 | 5.140 | 4.990 | 5.070 | 5.070 | 639,457 |
| Oct 26, 2023 | 5.050 | 5.130 | 4.990 | 4.990 | 4.990 | 333,389 |
| Oct 25, 2023 | 5.220 | 5.220 | 5.060 | 5.060 | 5.060 | 576,000 |
| Oct 24, 2023 | 5.050 | 5.080 | 5.000 | 5.050 | 5.050 | 396,000 |
| Oct 20, 2023 | 5.150 | 5.150 | 5.080 | 5.110 | 5.110 | 417,130 |
| Oct 19, 2023 | 5.190 | 5.210 | 5.100 | 5.130 | 5.130 | 838,000 |
| Oct 18, 2023 | 5.160 | 5.310 | 5.120 | 5.270 | 5.270 | 415,803 |
| Oct 17, 2023 | 5.170 | 5.220 | 5.110 | 5.220 | 5.220 | 1,836,190 |
| Oct 16, 2023 | 5.280 | 5.300 | 5.150 | 5.150 | 5.150 | 894,000 |
| Oct 13, 2023 | 5.390 | 5.460 | 5.340 | 5.410 | 5.410 | 1,393,743 |
| Oct 12, 2023 | 5.210 | 5.490 | 5.210 | 5.470 | 5.470 | 1,047,257 |
| Oct 11, 2023 | 5.140 | 5.280 | 5.140 | 5.280 | 5.280 | 346,000 |
| Oct 10, 2023 | 5.160 | 5.270 | 5.150 | 5.190 | 5.190 | 332,334 |
| Oct 9, 2023 | 5.120 | 5.210 | 5.080 | 5.210 | 5.210 | 577,238 |
| Oct 6, 2023 | 5.100 | 5.220 | 5.080 | 5.220 | 5.220 | 390,476 |
| Oct 5, 2023 | 5.050 | 5.100 | 5.050 | 5.070 | 5.070 | 299,872 |
| Oct 4, 2023 | 5.100 | 5.130 | 5.020 | 5.040 | 5.040 | 627,079 |
| Oct 3, 2023 | 5.300 | 5.360 | 5.120 | 5.170 | 5.170 | 555,116 |
| Sep 29, 2023 | 5.230 | 5.370 | 5.220 | 5.360 | 5.360 | 599,107 |
| Sep 28, 2023 | 5.240 | 5.290 | 5.200 | 5.260 | 5.260 | 1,259,685 |
| Sep 27, 2023 | 5.250 | 5.410 | 5.250 | 5.370 | 5.370 | 686,000 |
| Sep 26, 2023 | 5.210 | 5.400 | 5.200 | 5.350 | 5.350 | 804,000 |
| Sep 25, 2023 | 5.280 | 5.400 | 5.260 | 5.320 | 5.320 | 528,713 |
| Sep 22, 2023 | 5.210 | 5.410 | 5.200 | 5.360 | 5.360 | 1,210,065 |
| Sep 21, 2023 | 5.310 | 5.340 | 5.210 | 5.260 | 5.260 | 1,065,754 |
| Sep 20, 2023 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 983,885 |
| Sep 19, 2023 | 5.260 | 5.310 | 5.220 | 5.220 | 5.220 | 1,543,020 |
| Sep 18, 2023 | 5.420 | 5.470 | 5.260 | 5.320 | 5.320 | 876,359 |
| Sep 15, 2023 | 5.450 | 5.530 | 5.450 | 5.460 | 5.460 | 635,100 |
| Sep 14, 2023 | 5.640 | 5.640 | 5.440 | 5.490 | 5.490 | 724,000 |
| Sep 13, 2023 | 5.500 | 5.570 | 5.500 | 5.530 | 5.530 | 431,569 |
| Sep 12, 2023 | 5.440 | 5.480 | 5.280 | 5.480 | 5.480 | 1,058,000 |
| Sep 11, 2023 | 5.400 | 5.490 | 5.380 | 5.440 | 5.440 | 689,431 |
| Sep 7, 2023 | 5.550 | 5.590 | 5.470 | 5.570 | 5.570 | 812,000 |
| Sep 6, 2023 | 5.480 | 5.660 | 5.480 | 5.550 | 5.550 | 1,464,000 |
| Sep 5, 2023 | 5.730 | 5.970 | 5.580 | 5.620 | 5.620 | 2,503,749 |
| Sep 4, 2023 | 5.450 | 5.710 | 5.400 | 5.670 | 5.670 | 2,243,000 |
| Aug 31, 2023 | 5.400 | 5.490 | 5.250 | 5.360 | 5.360 | 1,393,349 |
| Aug 30, 2023 | 5.500 | 5.590 | 5.300 | 5.300 | 5.300 | 856,394 |
| Aug 29, 2023 | 5.270 | 5.550 | 5.270 | 5.530 | 5.530 | 1,474,000 |
| Aug 28, 2023 | 5.170 | 5.250 | 5.170 | 5.220 | 5.220 | 772,226 |
| Aug 25, 2023 | 5.190 | 5.210 | 5.120 | 5.150 | 5.150 | 578,000 |
| Aug 24, 2023 | 5.150 | 5.250 | 5.100 | 5.180 | 5.180 | 2,470,910 |
| Aug 23, 2023 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 605,900 |
| Aug 22, 2023 | 5.220 | 5.260 | 5.070 | 5.180 | 5.180 | 1,886,733 |
| Aug 21, 2023 | 5.400 | 5.400 | 5.120 | 5.180 | 5.180 | 1,041,443 |
| Aug 18, 2023 | 5.560 | 5.560 | 5.340 | 5.390 | 5.390 | 776,000 |
| Aug 17, 2023 | 5.700 | 5.710 | 5.390 | 5.490 | 5.490 | 1,272,584 |
| Aug 16, 2023 | 5.680 | 5.680 | 5.500 | 5.520 | 5.520 | 1,309,000 |
| Aug 15, 2023 | 5.600 | 5.770 | 5.560 | 5.770 | 5.770 | 863,118 |
| Aug 14, 2023 | 6.010 | 6.020 | 5.540 | 5.600 | 5.600 | 1,868,000 |
| Aug 11, 2023 | 6.130 | 6.200 | 6.020 | 6.100 | 6.100 | 500,000 |
| Aug 10, 2023 | 6.040 | 6.200 | 6.040 | 6.130 | 6.130 | 172,000 |
| Aug 9, 2023 | 6.100 | 6.100 | 6.030 | 6.050 | 6.050 | 121,158 |
| Aug 8, 2023 | 6.180 | 6.180 | 6.060 | 6.100 | 6.100 | 648,000 |
| Aug 7, 2023 | 6.190 | 6.290 | 6.180 | 6.180 | 6.180 | 272,015 |
| Aug 4, 2023 | 6.250 | 6.370 | 6.200 | 6.250 | 6.250 | 394,000 |
| Aug 3, 2023 | 6.290 | 6.320 | 6.160 | 6.220 | 6.220 | 728,000 |
| Aug 2, 2023 | 6.580 | 6.580 | 6.220 | 6.310 | 6.310 | 736,467 |
| Aug 1, 2023 | 6.640 | 6.640 | 6.370 | 6.580 | 6.580 | 744,030 |
| Jul 31, 2023 | 6.180 | 6.480 | 6.180 | 6.480 | 6.480 | 1,240,000 |
| Jul 28, 2023 | 6.400 | 6.400 | 6.120 | 6.120 | 6.120 | 650,000 |
| Jul 27, 2023 | 6.210 | 6.300 | 6.190 | 6.250 | 6.250 | 187,609 |
| Jul 26, 2023 | 6.260 | 6.260 | 6.200 | 6.220 | 6.220 | 40,000 |
| Jul 25, 2023 | 6.250 | 6.250 | 6.050 | 6.240 | 6.240 | 675,216 |
| Jul 24, 2023 | 6.130 | 6.180 | 6.060 | 6.160 | 6.160 | 88,727 |
| Jul 21, 2023 | 6.070 | 6.180 | 6.070 | 6.150 | 6.150 | 108,000 |
| Jul 20, 2023 | 6.180 | 6.180 | 6.010 | 6.040 | 6.040 | 150,000 |
| Jul 19, 2023 | 6.130 | 6.140 | 5.950 | 6.140 | 6.140 | 215,506 |
| Jul 18, 2023 | 6.350 | 6.350 | 6.000 | 6.120 | 6.120 | 2,452,000 |
| Jul 14, 2023 | 6.340 | 6.440 | 6.250 | 6.370 | 6.370 | 677,000 |
| Jul 13, 2023 | 6.220 | 6.290 | 6.140 | 6.270 | 6.270 | 482,000 |
| Jul 12, 2023 | 6.340 | 6.340 | 6.100 | 6.140 | 6.140 | 122,900 |
| Jul 11, 2023 | 6.130 | 6.230 | 6.090 | 6.200 | 6.200 | 297,479 |
| Jul 10, 2023 | 5.900 | 6.140 | 5.860 | 6.060 | 6.060 | 455,146 |
| Jul 7, 2023 | 5.960 | 5.970 | 5.760 | 5.880 | 5.880 | 488,753 |
| Jul 6, 2023 | 6.050 | 6.050 | 5.840 | 5.840 | 5.840 | 406,000 |
| Jul 5, 2023 | 6.120 | 6.120 | 5.930 | 5.980 | 5.980 | 184,000 |
| Jul 4, 2023 | 6.110 | 6.110 | 5.950 | 6.060 | 6.060 | 224,000 |
| Jul 3, 2023 | 5.980 | 6.110 | 5.830 | 6.020 | 6.020 | 681,975 |
| Jun 30, 2023 | 5.990 | 6.040 | 5.900 | 5.990 | 5.990 | 519,069 |
| Jun 29, 2023 | 5.840 | 5.960 | 5.830 | 5.920 | 5.920 | 228,000 |
| Jun 28, 2023 | 6.040 | 6.040 | 5.800 | 5.930 | 5.930 | 1,228,000 |
| Jun 27, 2023 | 5.980 | 6.090 | 5.980 | 6.020 | 6.020 | 654,000 |
| Jun 26, 2023 | 6.060 | 6.060 | 5.930 | 5.950 | 5.950 | 330,000 |
| Jun 23, 2023 | 6.180 | 6.180 | 5.920 | 6.060 | 6.060 | 1,188,114 |
| Jun 21, 2023 | 6.310 | 6.360 | 6.120 | 6.180 | 6.180 | 398,000 |
| Jun 20, 2023 | 6.280 | 6.480 | 6.280 | 6.370 | 6.370 | 738,555 |
| Jun 19, 2023 | 6.240 | 6.520 | 6.240 | 6.440 | 6.440 | 634,000 |
| Jun 16, 2023 | 6.510 | 6.580 | 6.410 | 6.410 | 6.410 | 1,529,044 |
| Jun 15, 2023 | 6.500 | 6.500 | 6.320 | 6.380 | 6.380 | 1,188,000 |
| Jun 14, 2023 | 6.220 | 6.500 | 6.220 | 6.440 | 6.440 | 1,733,367 |
| Jun 13, 2023 | 6.330 | 6.330 | 6.130 | 6.180 | 6.180 | 2,678,937 |
| Jun 12, 2023 | 6.300 | 6.300 | 6.150 | 6.270 | 6.270 | 824,914 |
| Jun 9, 2023 | 6.200 | 6.270 | 6.110 | 6.190 | 6.190 | 522,000 |
| Jun 8, 2023 | 6.230 | 6.230 | 6.110 | 6.220 | 6.220 | 528,000 |
| Jun 7, 2023 | 6.200 | 6.280 | 6.100 | 6.190 | 6.190 | 1,073,000 |
| Jun 6, 2023 | 6.050 | 6.150 | 5.960 | 6.100 | 6.100 | 867,748 |
| Jun 5, 2023 | 6.100 | 6.150 | 6.010 | 6.100 | 6.100 | 504,000 |
| Jun 2, 2023 | 5.920 | 6.200 | 5.920 | 6.110 | 6.110 | 1,116,000 |
| Jun 1, 2023 | 5.860 | 5.940 | 5.800 | 5.840 | 5.840 | 1,693,944 |
| May 31, 2023 | 6.100 | 6.100 | 5.740 | 5.860 | 5.860 | 7,591,715 |
| May 30, 2023 | 6.070 | 6.120 | 6.000 | 6.040 | 6.040 | 661,079 |
| May 29, 2023 | 6.260 | 6.380 | 6.010 | 6.060 | 6.060 | 860,000 |
| May 25, 2023 | 6.880 | 6.880 | 6.280 | 6.380 | 6.380 | 4,894,000 |
| May 24, 2023 | 6.570 | 6.880 | 6.500 | 6.880 | 6.880 | 2,394,267 |
| May 23, 2023 | 6.650 | 6.710 | 6.570 | 6.610 | 6.610 | 236,000 |
| May 22, 2023 | 6.690 | 6.800 | 6.550 | 6.560 | 6.560 | 1,873,084 |
| May 19, 2023 | 6.590 | 6.690 | 6.560 | 6.650 | 6.650 | 1,958,000 |
| May 18, 2023 | 6.610 | 6.610 | 6.500 | 6.590 | 6.590 | 868,326 |
| May 17, 2023 | 6.600 | 6.720 | 6.500 | 6.540 | 6.540 | 815,000 |
| May 16, 2023 | 6.680 | 6.740 | 6.650 | 6.720 | 6.720 | 619,500 |
| May 15, 2023 | 6.780 | 6.860 | 6.700 | 6.740 | 6.740 | 583,109 |
| May 12, 2023 | 7.010 | 7.010 | 6.760 | 6.950 | 6.950 | 2,406,523 |
| May 11, 2023 | 6.840 | 6.980 | 6.790 | 6.960 | 6.960 | 4,072,000 |
| May 10, 2023 | 6.820 | 6.890 | 6.750 | 6.840 | 6.840 | 1,928,000 |
| May 9, 2023 | 6.920 | 7.030 | 6.680 | 6.730 | 6.730 | 864,000 |
| May 8, 2023 | 6.910 | 7.010 | 6.800 | 6.810 | 6.810 | 1,144,000 |
| May 5, 2023 | 6.860 | 7.090 | 6.860 | 7.050 | 7.050 | 1,321,000 |
| May 4, 2023 | 7.220 | 7.330 | 6.730 | 6.800 | 6.800 | 1,862,000 |
| May 3, 2023 | 7.340 | 7.340 | 7.200 | 7.250 | 7.250 | 876,000 |
| May 2, 2023 | 7.300 | 7.380 | 7.140 | 7.220 | 7.220 | 824,000 |
| Apr 28, 2023 | 7.180 | 7.320 | 7.180 | 7.230 | 7.230 | 648,000 |
| Apr 27, 2023 | 7.200 | 7.250 | 7.070 | 7.180 | 7.180 | 684,001 |
| Apr 26, 2023 | 7.130 | 7.320 | 7.130 | 7.220 | 7.220 | 448,013 |
Related Tickers
MNOIY Mandarin Oriental International Limited
15.80
0.00%
H1LT34.SA Hilton Worldwide Holdings Inc.
44.12
0.00%
M04.SI Mandarin Oriental International Limited
1.7200
0.00%
OU8.SI Centurion Corporation Limited
0.5050
-1.94%
AC.PA Accor SA
42.28
+1.39%
IHG InterContinental Hotels Group PLC
100.93
+0.22%
H Hyatt Hotels Corporation
151.32
+0.04%
HLT Hilton Worldwide Holdings Inc.
202.12
-0.89%