Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.210	1.420	1.150	1.250	1.250	738,622,870
2024-05-14	1.090	1.190	0.970	1.060	1.060	306,813,018
2024-05-13	0.980	1.310	0.960	1.050	1.050	773,108,000
2024-05-10	0.600	1.160	0.570	0.960	0.960	1,133,316,696
2024-05-09	0.450	0.650	0.450	0.600	0.600	291,650,074
2024-05-08	0.520	0.530	0.450	0.450	0.450	48,797,000
2024-05-07	0.510	0.540	0.485	0.520	0.520	53,740,500
2024-05-06	0.560	0.590	0.500	0.500	0.500	66,888,895
2024-05-03	0.580	0.600	0.530	0.550	0.550	9,498,500
2024-05-02	0.510	0.600	0.510	0.580	0.580	26,535,710
2024-04-30	0.560	0.600	0.500	0.540	0.540	120,642,050
2024-04-29	0.370	0.620	0.360	0.570	0.570	276,495,452
2024-04-26	0.345	0.365	0.335	0.355	0.355	32,872,000
2024-04-25	0.310	0.350	0.310	0.335	0.335	15,888,500
2024-04-24	0.305	0.320	0.305	0.320	0.320	5,508,800
2024-04-23	0.310	0.310	0.300	0.305	0.305	2,814,500
2024-04-22	0.300	0.310	0.300	0.300	0.300	4,573,628
2024-04-19	0.310	0.310	0.290	0.295	0.295	6,844,500
2024-04-18	0.305	0.325	0.300	0.305	0.305	7,296,500
2024-04-17	0.310	0.330	0.305	0.305	0.305	10,457,600
2024-04-16	0.310	0.375	0.285	0.310	0.310	49,362,250
2024-04-15	0.315	0.320	0.305	0.315	0.315	9,368,756
2024-04-12	0.335	0.335	0.315	0.320	0.320	16,793,000
2024-04-11	0.350	0.350	0.325	0.340	0.340	19,935,560
2024-04-10	0.370	0.375	0.345	0.355	0.355	18,647,500
2024-04-09	0.370	0.380	0.355	0.370	0.370	19,285,000
2024-04-08	0.430	0.435	0.365	0.370	0.370	38,328,636
2024-04-05	0.465	0.465	0.450	0.455	0.455	3,497,500
2024-04-03	0.470	0.475	0.450	0.455	0.455	7,867,500
2024-04-02	0.470	0.475	0.455	0.465	0.465	6,741,176
2024-03-28	0.475	0.480	0.465	0.470	0.470	7,019,500
2024-03-27	0.495	0.495	0.465	0.470	0.470	8,144,000
2024-03-26	0.485	0.530	0.485	0.490	0.490	24,521,147
2024-03-25	0.470	0.485	0.465	0.475	0.475	4,971,000
2024-03-22	0.480	0.480	0.460	0.465	0.465	8,031,101
2024-03-21	0.470	0.510	0.470	0.480	0.480	9,276,626
2024-03-20	0.470	0.475	0.465	0.465	0.465	4,521,387
2024-03-19	0.495	0.495	0.465	0.470	0.470	11,257,500
2024-03-18	0.510	0.510	0.490	0.495	0.495	10,263,000
2024-03-15	0.510	0.510	0.495	0.510	0.510	6,812,000
2024-03-14	0.510	0.540	0.510	0.510	0.510	8,580,000
2024-03-13	0.540	0.540	0.510	0.510	0.510	10,951,271
2024-03-12	0.490	0.550	0.480	0.540	0.540	29,185,500
2024-03-11	0.485	0.495	0.480	0.490	0.490	9,728,665
2024-03-08	0.475	0.495	0.475	0.480	0.480	7,420,500
2024-03-07	0.510	0.510	0.470	0.475	0.475	17,899,000
2024-03-06	0.490	0.520	0.490	0.510	0.510	12,361,624
2024-03-05	0.540	0.540	0.490	0.490	0.490	20,264,075
2024-03-04	0.590	0.670	0.530	0.540	0.540	102,650,264
2024-03-01	0.550	0.570	0.520	0.520	0.520	11,439,953
2024-02-29	0.540	0.580	0.530	0.540	0.540	5,675,000
2024-02-28	0.590	0.600	0.530	0.550	0.550	19,128,500
2024-02-27	0.610	0.620	0.580	0.600	0.600	8,998,550
2024-02-26	0.600	0.630	0.580	0.610	0.610	11,283,043
2024-02-23	0.560	0.620	0.550	0.600	0.600	18,086,000
2024-02-22	0.520	0.560	0.510	0.560	0.560	8,098,260
2024-02-21	0.480	0.540	0.470	0.530	0.530	18,622,618
2024-02-20	0.465	0.490	0.450	0.480	0.480	12,688,500
2024-02-19	0.495	0.500	0.455	0.460	0.460	10,941,500
2024-02-16	0.420	0.490	0.420	0.485	0.485	25,213,625

← NewerPage 11 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.