Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.425	0.430	0.410	0.425	0.425	4,119,000
2024-02-14	0.425	0.430	0.410	0.430	0.430	4,956,000
2024-02-09	0.440	0.440	0.425	0.430	0.430	2,586,000
2024-02-08	0.420	0.445	0.420	0.445	0.445	7,110,000
2024-02-07	0.455	0.460	0.420	0.425	0.425	7,887,500
2024-02-06	0.420	0.460	0.420	0.450	0.450	11,428,500
2024-02-05	0.440	0.450	0.425	0.430	0.430	7,944,000
2024-02-02	0.435	0.460	0.420	0.425	0.425	7,547,929
2024-02-01	0.440	0.455	0.425	0.440	0.440	4,409,000
2024-01-31	0.465	0.465	0.430	0.440	0.440	7,748,109
2024-01-30	0.480	0.480	0.445	0.465	0.465	10,447,314
2024-01-29	0.495	0.520	0.480	0.490	0.490	8,719,872
2024-01-26	0.510	0.520	0.480	0.490	0.490	6,247,000
2024-01-25	0.480	0.520	0.465	0.510	0.510	18,122,975
2024-01-24	0.455	0.480	0.440	0.475	0.475	8,053,553
2024-01-23	0.430	0.455	0.420	0.450	0.450	6,422,000
2024-01-22	0.455	0.455	0.415	0.425	0.425	7,513,000
2024-01-19	0.455	0.460	0.435	0.450	0.450	7,946,500
2024-01-18	0.470	0.490	0.445	0.455	0.455	20,159,272
2024-01-17	0.530	0.530	0.460	0.470	0.470	21,642,800
2024-01-16	0.560	0.570	0.530	0.540	0.540	8,794,000
2024-01-15	0.570	0.580	0.560	0.570	0.570	2,270,054
2024-01-12	0.560	0.650	0.550	0.570	0.570	11,270,496
2024-01-11	0.550	0.570	0.550	0.560	0.560	2,969,500
2024-01-10	0.560	0.570	0.540	0.560	0.560	6,745,000
2024-01-09	0.570	0.580	0.560	0.560	0.560	2,576,500
2024-01-08	0.590	0.590	0.550	0.570	0.570	8,090,969
2024-01-05	0.590	0.620	0.580	0.590	0.590	5,283,832
2024-01-04	0.620	0.620	0.590	0.590	0.590	5,763,332
2024-01-03	0.610	0.640	0.610	0.630	0.630	3,571,084
2024-01-02	0.650	0.670	0.610	0.610	0.610	5,470,794
2023-12-29	0.610	0.690	0.590	0.650	0.650	10,954,500
2023-12-28	0.570	0.610	0.560	0.600	0.600	9,972,200
2023-12-27	0.570	0.570	0.550	0.570	0.570	2,676,399
2023-12-22	0.600	0.610	0.550	0.560	0.560	8,337,000
2023-12-21	0.570	0.610	0.570	0.600	0.600	3,436,500
2023-12-20	0.580	0.590	0.570	0.580	0.580	2,053,446
2023-12-19	0.570	0.580	0.560	0.580	0.580	3,847,552
2023-12-18	0.580	0.590	0.570	0.580	0.580	3,730,000
2023-12-15	0.570	0.600	0.570	0.590	0.590	11,294,856
2023-12-14	0.570	0.580	0.550	0.550	0.550	5,133,500
2023-12-13	0.600	0.600	0.550	0.550	0.550	10,649,000
2023-12-12	0.580	0.620	0.560	0.600	0.600	9,962,236
2023-12-11	0.560	0.580	0.540	0.570	0.570	12,443,500
2023-12-08	0.590	0.610	0.560	0.560	0.560	12,019,736
2023-12-07	0.610	0.610	0.570	0.590	0.590	6,611,800
2023-12-06	0.590	0.620	0.590	0.610	0.610	3,842,738
2023-12-05	0.610	0.620	0.590	0.590	0.590	4,397,000
2023-12-04	0.630	0.650	0.610	0.620	0.620	3,426,000
2023-12-01	0.650	0.660	0.630	0.640	0.640	4,576,000
2023-11-30	0.630	0.680	0.630	0.650	0.650	8,220,726
2023-11-29	0.670	0.680	0.640	0.640	0.640	8,432,500
2023-11-28	0.740	0.750	0.670	0.670	0.670	20,242,031
2023-11-27	0.770	0.770	0.700	0.740	0.740	24,457,500
2023-11-24	0.870	0.870	0.760	0.770	0.770	36,545,500
2023-11-23	0.830	0.880	0.760	0.870	0.870	60,642,000
2023-11-22	0.670	0.790	0.670	0.790	0.790	33,670,000
2023-11-21	0.640	0.720	0.640	0.670	0.670	22,274,605
2023-11-20	0.620	0.650	0.620	0.640	0.640	5,925,148
2023-11-17	0.610	0.630	0.610	0.610	0.610	4,462,500

← NewerPage 12 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.