0069.HK - Shangri-La Asia Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201818.0018.2417.6218.1818.182,933,838
Jan 18, 201817.6017.6017.4817.5217.521,778,972
Jan 17, 201817.4017.6617.4017.5217.521,238,848
Jan 16, 201817.6417.6417.3217.5017.502,489,934
Jan 15, 201817.7817.8817.4617.5617.561,993,735
Jan 12, 201817.6217.8817.4017.7017.702,264,787
Jan 11, 201817.6817.6817.5417.5417.543,267,330
Jan 10, 201817.8617.8617.5417.6017.601,786,605
Jan 09, 201817.7417.9017.7017.8617.861,105,167
Jan 08, 201817.8217.8417.7017.8217.823,364,000
Jan 05, 201817.8817.8817.6217.8017.802,359,292
Jan 04, 201817.8017.8817.6017.8417.844,015,234
Jan 03, 201817.4817.8017.4417.8017.803,597,000
Jan 02, 201817.7417.7417.1417.5417.545,766,588
Dec 29, 201716.4417.7416.4217.7417.7417,269,098
Dec 28, 201716.3016.5216.1016.4816.482,921,000
Dec 27, 201716.3016.4016.2416.3016.301,581,427
Dec 22, 201716.3216.3816.1416.3016.301,552,000
Dec 21, 201716.3016.5416.3016.4416.443,141,449
Dec 20, 201716.3016.7016.2216.2416.245,537,889
Dec 19, 201716.2416.4816.2416.3016.304,157,345
Dec 18, 201716.5016.5016.1216.2416.244,601,580
Dec 15, 201716.4616.5616.2616.3416.3411,632,348
Dec 14, 201716.7016.8816.4016.5016.503,078,366
Dec 13, 201716.6816.6816.3616.5016.502,062,155
Dec 12, 201716.8616.8616.5216.5616.562,426,948
Dec 11, 201717.2017.2016.6416.6616.664,561,821
Dec 08, 201716.9017.3016.7616.8616.864,456,000
Dec 07, 201716.7016.8016.6016.7016.705,594,001
Dec 06, 201716.9617.6016.5616.7016.703,254,260
Dec 05, 201717.3017.3616.9616.9616.9613,445,199
Dec 04, 201718.1418.1417.2617.3617.363,630,680
Dec 01, 201717.7417.9217.4817.6017.606,756,962
Nov 30, 201718.1218.1217.5217.6017.609,152,873
Nov 29, 201717.7818.5017.6418.0618.0610,047,008
Nov 28, 201717.6817.6817.1817.3817.384,652,000
Nov 27, 201717.8617.9217.5017.6417.641,340,000
Nov 24, 201717.8017.9817.7017.8017.803,138,000
Nov 23, 201718.4018.5017.8017.9017.902,433,703
Nov 22, 201718.4618.5018.1018.3018.303,592,530
Nov 21, 201718.0018.7218.0018.3018.305,030,700
Nov 20, 201717.9418.2217.7618.1018.103,077,305
Nov 17, 201717.5817.9617.5817.9417.947,426,494
Nov 16, 201717.3017.7617.2817.7017.704,768,000
Nov 15, 201716.9617.8016.8417.4817.488,062,880
Nov 14, 201716.8016.9016.7816.9016.901,564,827
Nov 13, 201716.7616.8616.7216.8016.804,608,981
Nov 10, 201716.5616.8016.4016.8016.802,280,122
Nov 09, 201716.1016.8016.1016.7016.704,885,020
Nov 08, 201715.9816.2215.9816.2216.221,943,991
Nov 07, 201715.8816.2015.7416.1016.104,360,456
Nov 06, 201716.0416.0415.7015.9015.901,995,428
Nov 03, 201716.2016.2015.8416.0616.062,768,000
Nov 02, 201715.9616.0015.7216.0016.002,435,742
Nov 01, 201715.8416.2815.5216.0416.046,207,720
Oct 31, 201714.8815.6214.8015.5215.525,780,109
Oct 30, 201714.6815.0414.6615.0015.005,761,893
Oct 27, 201714.7014.7814.6214.7014.701,638,424
Oct 26, 201714.6014.7814.6014.7014.701,349,740
Oct 25, 201714.5814.7814.5814.6814.68962,029
Oct 24, 201714.8014.8014.5614.7414.742,855,010
Oct 23, 201714.6014.7814.5414.7014.703,618,913
Oct 20, 201714.8214.8214.6814.7814.784,979,689
Oct 19, 201715.0015.0814.7214.8214.822,257,504
Oct 18, 201714.7615.0014.5615.0015.002,390,667
Oct 17, 201714.7614.8414.7214.8014.801,644,000
Oct 16, 201714.5414.9414.3414.8014.802,410,000
Oct 13, 201714.6414.7414.5214.7214.72569,337
Oct 12, 201714.9814.9814.5814.6414.641,941,483
Oct 11, 201715.3015.3014.8814.9214.921,266,172
Oct 10, 201714.6815.3014.5215.3015.307,244,631
Oct 09, 201714.4014.7414.2414.6814.685,605,000
Oct 06, 201714.7014.7614.4414.5014.502,024,799
Oct 04, 201714.8614.8614.6814.7014.701,519,815
Oct 03, 201714.4815.0014.4814.7414.742,790,619
Sep 29, 201714.4414.6014.4214.4814.482,599,700
Sep 28, 201714.3014.5414.2814.5014.502,614,490
Sep 27, 201714.4014.5613.7014.5014.503,776,000
Sep 26, 201714.7814.7814.4014.4814.482,929,655
Sep 25, 201714.7415.0414.6415.0015.002,420,802
Sep 25, 20170.06 Dividend
Sep 22, 201714.6614.9814.6414.8814.823,661,109
Sep 21, 201714.4614.6414.4214.5414.48966,373
Sep 20, 201714.6614.9814.5614.6414.582,931,180
Sep 19, 201714.9615.0214.4214.7414.682,064,746
Sep 18, 201713.8415.2413.8214.9014.849,841,333
Sep 15, 201713.6813.7813.6413.7213.664,935,523
Sep 14, 201713.8013.8013.5613.5813.531,935,485
Sep 13, 201713.6013.6213.5413.5813.535,322,000
Sep 12, 201713.5413.6013.4213.6013.551,486,142
Sep 11, 201713.5413.6813.4213.5413.492,145,997
Sep 08, 201713.4613.5213.2813.4813.431,300,000
Sep 07, 201713.5013.6013.3413.4213.371,566,176
Sep 06, 201713.4413.5813.3813.5013.452,675,000
Sep 05, 201713.5613.5613.2813.4413.392,553,149
Sep 04, 201713.4213.5413.3013.4813.433,122,000
Sep 01, 201713.1013.6213.1013.5013.454,826,420
Aug 31, 201712.8613.1012.8413.1013.054,978,130
Aug 30, 201712.8013.0012.7212.9012.853,744,000
Aug 29, 201712.5612.9012.5612.8012.754,218,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...