Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	4.420	4.420	4.420	4.420	4.420	0
2022-06-01	4.420	4.420	4.420	4.420	4.420	0
2022-05-31	4.420	4.420	4.420	4.420	4.420	0
2022-05-30	4.420	4.420	4.420	4.420	4.420	0
2022-05-27	4.420	4.420	4.420	4.420	4.420	0
2022-05-26	4.420	4.420	4.420	4.420	4.420	0
2022-05-25	4.420	4.420	4.420	4.420	4.420	0
2022-05-24	4.420	4.420	4.420	4.420	4.420	0
2022-05-23	4.420	4.420	4.420	4.420	4.420	0
2022-05-20	4.420	4.420	4.420	4.420	4.420	0
2022-05-19	4.420	4.420	4.420	4.420	4.420	0
2022-05-18	4.420	4.420	4.420	4.420	4.420	0
2022-05-17	4.420	4.420	4.420	4.420	4.420	0
2022-05-16	4.420	4.420	4.420	4.420	4.420	0
2022-05-13	4.420	4.420	4.420	4.420	4.420	0
2022-05-12	4.420	4.420	4.420	4.420	4.420	0
2022-05-11	4.420	4.420	4.420	4.420	4.420	0
2022-05-10	4.420	4.420	4.420	4.420	4.420	0
2022-05-06	4.420	4.420	4.420	4.420	4.420	0
2022-05-05	4.420	4.420	4.420	4.420	4.420	0
2022-05-04	4.420	4.420	4.420	4.420	4.420	0
2022-05-03	4.420	4.420	4.420	4.420	4.420	0
2022-04-29	4.420	4.420	4.420	4.420	4.420	0
2022-04-28	4.420	4.420	4.420	4.420	4.420	0
2022-04-27	4.420	4.420	4.420	4.420	4.420	0
2022-04-26	4.420	4.420	4.420	4.420	4.420	0
2022-04-25	4.420	4.420	4.420	4.420	4.420	0
2022-04-22	4.420	4.420	4.420	4.420	4.420	0
2022-04-21	4.420	4.420	4.420	4.420	4.420	0
2022-04-20	4.420	4.420	4.420	4.420	4.420	0
2022-04-19	4.420	4.420	4.420	4.420	4.420	0
2022-04-14	4.420	4.420	4.420	4.420	4.420	0
2022-04-13	4.420	4.420	4.420	4.420	4.420	0
2022-04-12	4.420	4.420	4.420	4.420	4.420	0
2022-04-11	4.420	4.420	4.420	4.420	4.420	0
2022-04-08	4.420	4.420	4.420	4.420	4.420	0
2022-04-07	4.420	4.420	4.420	4.420	4.420	0
2022-04-06	4.420	4.420	4.420	4.420	4.420	0
2022-04-04	4.420	4.420	4.420	4.420	4.420	0
2022-04-01	4.420	4.420	4.420	4.420	4.420	0
2022-03-31	4.550	4.730	4.330	4.420	4.420	29,776,097
2022-03-30	3.880	4.570	3.810	4.520	4.520	65,378,930
2022-03-29	4.200	4.210	3.780	3.780	3.780	78,438,640
2022-03-28	4.350	4.460	4.190	4.320	4.320	27,164,700
2022-03-25	4.520	4.740	4.430	4.490	4.490	25,884,004
2022-03-24	4.800	4.880	4.540	4.600	4.600	29,808,924
2022-03-23	4.830	5.180	4.790	4.890	4.890	52,953,047
2022-03-22	4.730	4.900	4.380	4.820	4.820	60,178,560
2022-03-21	5.430	5.440	4.820	4.860	4.860	44,502,968
2022-03-18	5.200	5.370	4.860	5.230	5.230	128,928,200
2022-03-17	4.640	5.570	4.500	5.460	5.460	150,780,388
2022-03-16	3.710	4.110	3.300	4.110	4.110	92,070,850
2022-03-15	3.770	3.960	3.510	3.560	3.560	50,308,009
2022-03-14	4.100	4.120	3.720	3.770	3.770	74,691,207
2022-03-11	4.130	4.300	4.020	4.230	4.230	44,078,501
2022-03-10	4.340	4.360	4.120	4.230	4.230	25,755,628
2022-03-09	4.160	4.270	3.900	4.220	4.220	31,719,118
2022-03-08	4.390	4.430	4.030	4.170	4.170	47,607,002
2022-03-07	4.330	4.530	4.230	4.390	4.390	27,258,846
2022-03-04	4.610	4.610	4.390	4.470	4.470	31,078,215

← NewerPage 19 of 21 · 1,229 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.