Shimao Property Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.770	0.780	0.700	0.700	0.700	64,636,500
2024-08-09	0.710	0.810	0.700	0.760	0.760	190,366,000
2024-08-08	0.660	0.740	0.660	0.700	0.700	123,303,000
2024-08-07	0.670	0.680	0.650	0.660	0.660	34,634,700
2024-08-06	0.680	0.680	0.650	0.670	0.670	42,376,000
2024-08-05	0.670	0.710	0.650	0.660	0.660	57,372,500
2024-08-02	0.670	0.700	0.670	0.680	0.680	50,360,000
2024-08-01	0.740	0.750	0.690	0.690	0.690	53,429,703
2024-07-31	0.700	0.760	0.690	0.740	0.740	76,257,500
2024-07-30	0.710	0.760	0.680	0.700	0.700	93,217,500
2024-07-29	0.750	0.750	0.710	0.710	0.710	35,026,500
2024-07-26	0.740	0.760	0.720	0.740	0.740	32,890,000
2024-07-25	0.720	0.760	0.720	0.730	0.730	37,270,817
2024-07-24	0.760	0.780	0.710	0.730	0.730	41,128,000
2024-07-23	0.780	0.820	0.750	0.760	0.760	51,688,000
2024-07-22	0.770	0.800	0.750	0.770	0.770	43,993,500
2024-07-19	0.830	0.840	0.760	0.760	0.760	57,371,500
2024-07-18	0.850	0.860	0.800	0.830	0.830	65,659,500
2024-07-17	0.880	0.930	0.850	0.860	0.860	99,522,064
2024-07-16	0.810	0.930	0.800	0.880	0.880	143,750,000
2024-07-15	0.790	0.810	0.760	0.810	0.810	49,476,500
2024-07-12	0.710	0.860	0.700	0.800	0.800	199,319,000
2024-07-11	0.670	0.710	0.650	0.700	0.700	57,237,297
2024-07-10	0.670	0.690	0.640	0.650	0.650	27,449,000
2024-07-09	0.670	0.700	0.650	0.670	0.670	42,743,500
2024-07-08	0.740	0.740	0.660	0.670	0.670	52,312,500
2024-07-05	0.750	0.760	0.720	0.740	0.740	35,918,000
2024-07-04	0.770	0.770	0.730	0.750	0.750	40,785,500
2024-07-03	0.750	0.790	0.730	0.760	0.760	66,414,000
2024-07-02	0.770	0.790	0.730	0.740	0.740	71,308,500
2024-06-28	0.730	0.770	0.720	0.720	0.720	41,193,000
2024-06-27	0.780	0.810	0.740	0.740	0.740	58,416,000
2024-06-26	0.740	0.790	0.740	0.760	0.760	58,360,603
2024-06-25	0.730	0.830	0.730	0.760	0.760	137,493,500
2024-06-24	0.770	0.770	0.720	0.740	0.740	51,481,000
2024-06-21	0.770	0.800	0.760	0.770	0.770	54,161,000
2024-06-20	0.820	0.820	0.760	0.770	0.770	49,208,500
2024-06-19	0.810	0.840	0.790	0.810	0.810	86,061,620
2024-06-18	0.780	0.820	0.770	0.790	0.790	72,931,500
2024-06-17	0.830	0.840	0.780	0.780	0.780	97,600,500
2024-06-14	0.770	0.940	0.760	0.850	0.850	322,578,000
2024-06-13	0.790	0.810	0.750	0.770	0.770	63,795,650
2024-06-12	0.830	0.830	0.770	0.770	0.770	97,030,390
2024-06-11	0.880	0.900	0.790	0.820	0.820	119,482,000
2024-06-07	0.910	0.970	0.870	0.890	0.890	115,985,500
2024-06-06	0.990	1.000	0.880	0.890	0.890	91,489,000
2024-06-05	1.030	1.040	0.970	0.970	0.970	45,425,385
2024-06-04	0.950	1.040	0.920	1.020	1.020	196,994,025
2024-06-03	1.020	1.020	0.940	0.940	0.940	83,648,222
2024-05-31	1.020	1.060	0.960	0.990	0.990	151,849,500
2024-05-30	1.040	1.050	0.990	0.990	0.990	68,156,898
2024-05-29	1.100	1.160	1.040	1.060	1.060	104,559,000
2024-05-28	1.170	1.250	1.010	1.100	1.100	276,314,500
2024-05-27	1.130	1.180	1.070	1.080	1.080	114,816,000
2024-05-24	1.150	1.200	1.070	1.100	1.100	109,045,499
2024-05-23	1.250	1.250	1.170	1.170	1.170	112,896,100
2024-05-22	1.240	1.350	1.220	1.260	1.260	261,475,517
2024-05-21	1.170	1.300	1.130	1.200	1.200	203,372,245
2024-05-20	1.350	1.350	1.160	1.170	1.170	201,960,000
2024-05-17	1.330	1.420	1.210	1.320	1.320	462,263,572

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-23	0.7000 HKD
2021-06-11	0.2000 HKD
2020-09-07	0.1000 HKD
2020-05-29	0.8500 HKD
2019-09-09	0.6000 HKD
2019-06-20	0.7000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.