Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.730	0.750	0.690	0.690	0.690	19,415,600
2023-08-17	0.770	0.780	0.720	0.740	0.740	21,975,550
2023-08-16	0.770	0.820	0.750	0.780	0.780	17,065,020
2023-08-15	0.830	0.850	0.780	0.790	0.790	24,672,049
2023-08-14	0.830	0.880	0.820	0.830	0.830	21,467,900
2023-08-11	0.850	0.900	0.820	0.890	0.890	29,538,394
2023-08-10	0.900	0.900	0.860	0.860	0.860	20,730,004
2023-08-09	0.880	0.930	0.880	0.880	0.880	21,803,920
2023-08-08	0.950	0.950	0.890	0.900	0.900	43,285,762
2023-08-07	1.050	1.050	0.940	0.980	0.980	59,328,174
2023-08-04	1.150	1.160	1.060	1.060	1.060	44,400,252
2023-08-03	1.080	1.120	1.050	1.100	1.100	52,795,065
2023-08-02	1.080	1.180	1.050	1.070	1.070	164,091,449
2023-08-01	1.300	1.350	1.060	1.060	1.060	290,950,849
2023-07-31	2.000	2.110	1.440	1.520	1.520	355,839,720
2023-07-28	4.420	4.420	4.420	4.420	4.420	0
2023-07-27	4.420	4.420	4.420	4.420	4.420	0
2023-07-26	4.420	4.420	4.420	4.420	4.420	0
2023-07-25	4.420	4.420	4.420	4.420	4.420	0
2023-07-24	4.420	4.420	4.420	4.420	4.420	0
2023-07-21	4.420	4.420	4.420	4.420	4.420	0
2023-07-20	4.420	4.420	4.420	4.420	4.420	0
2023-07-19	4.420	4.420	4.420	4.420	4.420	0
2023-07-18	4.420	4.420	4.420	4.420	4.420	0
2023-07-14	4.420	4.420	4.420	4.420	4.420	0
2023-07-13	4.420	4.420	4.420	4.420	4.420	0
2023-07-12	4.420	4.420	4.420	4.420	4.420	0
2023-07-11	4.420	4.420	4.420	4.420	4.420	0
2023-07-10	4.420	4.420	4.420	4.420	4.420	0
2023-07-07	4.420	4.420	4.420	4.420	4.420	0
2023-07-06	4.420	4.420	4.420	4.420	4.420	0
2023-07-05	4.420	4.420	4.420	4.420	4.420	0
2023-07-04	4.420	4.420	4.420	4.420	4.420	0
2023-07-03	4.420	4.420	4.420	4.420	4.420	0
2023-06-30	4.420	4.420	4.420	4.420	4.420	0
2023-06-29	4.420	4.420	4.420	4.420	4.420	0
2023-06-28	4.420	4.420	4.420	4.420	4.420	0
2023-06-27	4.420	4.420	4.420	4.420	4.420	0
2023-06-26	4.420	4.420	4.420	4.420	4.420	0
2023-06-23	4.420	4.420	4.420	4.420	4.420	0
2023-06-21	4.420	4.420	4.420	4.420	4.420	0
2023-06-20	4.420	4.420	4.420	4.420	4.420	0
2023-06-19	4.420	4.420	4.420	4.420	4.420	0
2023-06-16	4.420	4.420	4.420	4.420	4.420	0
2023-06-15	4.420	4.420	4.420	4.420	4.420	0
2023-06-14	4.420	4.420	4.420	4.420	4.420	0
2023-06-13	4.420	4.420	4.420	4.420	4.420	0
2023-06-12	4.420	4.420	4.420	4.420	4.420	0
2023-06-09	4.420	4.420	4.420	4.420	4.420	0
2023-06-08	4.420	4.420	4.420	4.420	4.420	0
2023-06-07	4.420	4.420	4.420	4.420	4.420	0
2023-06-06	4.420	4.420	4.420	4.420	4.420	0
2023-06-05	4.420	4.420	4.420	4.420	4.420	0
2023-06-02	4.420	4.420	4.420	4.420	4.420	0
2023-06-01	4.420	4.420	4.420	4.420	4.420	0
2023-05-31	4.420	4.420	4.420	4.420	4.420	0
2023-05-30	4.420	4.420	4.420	4.420	4.420	0
2023-05-29	4.420	4.420	4.420	4.420	4.420	0
2023-05-25	4.420	4.420	4.420	4.420	4.420	0
2023-05-24	4.420	4.420	4.420	4.420	4.420	0

← NewerPage 14 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.