Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.640	0.670	0.620	0.630	0.630	6,887,000
2023-11-15	0.630	0.650	0.610	0.640	0.640	10,678,850
2023-11-14	0.610	0.620	0.580	0.600	0.600	3,761,026
2023-11-13	0.610	0.620	0.600	0.610	0.610	1,982,500
2023-11-10	0.600	0.630	0.580	0.610	0.610	7,440,842
2023-11-09	0.670	0.670	0.600	0.600	0.600	19,964,000
2023-11-08	0.610	0.700	0.590	0.670	0.670	20,326,000
2023-11-07	0.630	0.650	0.590	0.600	0.600	8,353,100
2023-11-06	0.570	0.650	0.570	0.640	0.640	9,646,602
2023-11-03	0.550	0.580	0.550	0.580	0.580	7,649,137
2023-11-02	0.560	0.570	0.540	0.540	0.540	3,932,500
2023-11-01	0.560	0.570	0.550	0.560	0.560	3,237,000
2023-10-31	0.580	0.590	0.550	0.550	0.550	6,909,000
2023-10-30	0.580	0.590	0.560	0.580	0.580	2,974,228
2023-10-27	0.550	0.590	0.550	0.580	0.580	4,518,747
2023-10-26	0.570	0.580	0.550	0.550	0.550	4,115,337
2023-10-25	0.610	0.620	0.580	0.580	0.580	3,194,572
2023-10-24	0.600	0.610	0.580	0.600	0.600	3,333,268
2023-10-20	0.570	0.660	0.570	0.610	0.610	10,688,661
2023-10-19	0.580	0.600	0.560	0.590	0.590	6,202,500
2023-10-18	0.610	0.620	0.580	0.590	0.590	5,167,500
2023-10-17	0.610	0.620	0.610	0.620	0.620	2,038,650
2023-10-16	0.650	0.650	0.600	0.600	0.600	7,895,500
2023-10-13	0.650	0.680	0.640	0.660	0.660	2,818,500
2023-10-12	0.680	0.720	0.660	0.670	0.670	7,207,000
2023-10-11	0.650	0.700	0.620	0.670	0.670	13,433,000
2023-10-10	0.700	0.710	0.640	0.640	0.640	8,093,000
2023-10-09	0.720	0.720	0.680	0.690	0.690	2,875,500
2023-10-06	0.700	0.730	0.690	0.720	0.720	8,555,000
2023-10-05	0.720	0.740	0.700	0.700	0.700	6,314,275
2023-10-04	0.680	0.730	0.680	0.720	0.720	6,704,000
2023-10-03	0.750	0.750	0.660	0.700	0.700	11,831,529
2023-09-29	0.730	0.770	0.730	0.750	0.750	10,876,500
2023-09-28	0.730	0.770	0.720	0.740	0.740	8,448,750
2023-09-27	0.780	0.800	0.730	0.730	0.730	9,236,916
2023-09-26	0.790	0.800	0.750	0.790	0.790	8,445,500
2023-09-25	0.880	0.880	0.780	0.790	0.790	18,732,024
2023-09-22	0.870	0.910	0.850	0.880	0.880	16,407,500
2023-09-21	0.860	0.920	0.850	0.880	0.880	14,184,608
2023-09-20	0.920	0.930	0.840	0.860	0.860	19,671,000
2023-09-19	0.940	0.970	0.890	0.900	0.900	17,730,000
2023-09-18	1.000	1.050	0.920	0.920	0.920	48,834,500
2023-09-15	1.060	1.080	1.010	1.020	1.020	21,197,313
2023-09-14	1.160	1.170	1.010	1.040	1.040	39,462,407
2023-09-13	1.200	1.230	1.130	1.150	1.150	63,135,870
2023-09-12	1.100	1.220	1.060	1.130	1.130	77,933,787
2023-09-11	1.010	1.140	0.960	1.110	1.110	57,916,525
2023-09-07	1.290	1.310	1.010	1.010	1.010	122,000,752
2023-09-06	0.820	1.280	0.810	1.240	1.240	223,419,800
2023-09-05	0.720	0.830	0.690	0.810	0.810	49,273,620
2023-09-04	0.620	0.730	0.620	0.720	0.720	43,029,848
2023-08-31	0.640	0.660	0.600	0.600	0.600	13,662,384
2023-08-30	0.660	0.670	0.620	0.630	0.630	14,158,650
2023-08-29	0.600	0.660	0.600	0.650	0.650	28,242,680
2023-08-28	0.640	0.650	0.600	0.610	0.610	18,457,595
2023-08-25	0.600	0.650	0.580	0.590	0.590	19,351,500
2023-08-24	0.550	0.650	0.550	0.610	0.610	30,435,519
2023-08-23	0.670	0.680	0.530	0.550	0.550	67,587,247
2023-08-22	0.670	0.710	0.650	0.690	0.690	12,112,000
2023-08-21	0.700	0.710	0.660	0.680	0.680	11,363,035

← NewerPage 13 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.