Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	4.610	4.810	4.610	4.780	4.780	34,692,855
2022-03-02	4.900	4.920	4.390	4.590	4.590	64,827,298
2022-03-01	4.830	5.090	4.720	4.980	4.980	29,476,012
2022-02-28	4.770	4.900	4.560	4.670	4.670	42,668,930
2022-02-25	5.050	5.110	4.720	4.770	4.770	41,185,165
2022-02-24	5.500	5.530	4.910	4.940	4.940	80,217,837
2022-02-23	5.610	5.680	5.510	5.570	5.570	15,890,623
2022-02-22	5.730	6.200	5.560	5.630	5.630	82,369,100
2022-02-21	5.760	5.780	5.520	5.730	5.730	36,104,109
2022-02-18	5.720	5.950	5.690	5.870	5.870	32,313,007
2022-02-17	5.900	5.960	5.620	5.700	5.700	36,499,643
2022-02-16	5.980	6.130	5.810	5.840	5.840	27,583,644
2022-02-15	6.170	6.220	5.900	5.930	5.930	27,149,700
2022-02-14	6.620	6.640	6.100	6.150	6.150	29,230,169
2022-02-11	6.800	7.180	6.520	6.700	6.700	70,360,230
2022-02-10	5.890	6.520	5.790	6.510	6.510	49,615,918
2022-02-09	5.620	6.030	5.580	5.790	5.790	39,755,396
2022-02-08	5.730	5.760	5.440	5.500	5.500	28,683,700
2022-02-07	5.830	5.880	5.520	5.720	5.720	21,837,039
2022-02-04	5.790	5.900	5.700	5.790	5.790	13,195,301
2022-01-31	5.540	5.770	5.460	5.720	5.720	9,217,300
2022-01-28	5.550	5.710	5.400	5.470	5.470	17,949,600
2022-01-27	6.060	6.060	5.450	5.540	5.540	50,399,786
2022-01-26	6.250	6.250	5.860	6.070	6.070	37,263,931
2022-01-25	6.210	6.690	6.070	6.090	6.090	80,526,244
2022-01-24	6.110	6.580	6.070	6.170	6.170	52,208,186
2022-01-21	6.180	6.300	5.930	6.160	6.160	44,736,410
2022-01-20	5.870	6.300	5.740	6.280	6.280	127,012,397
2022-01-19	5.090	5.600	5.090	5.600	5.600	68,657,895
2022-01-18	4.920	5.230	4.850	5.030	5.030	38,725,343
2022-01-17	5.030	5.110	4.750	4.830	4.830	33,377,702
2022-01-14	4.890	5.070	4.850	4.980	4.980	32,337,402
2022-01-13	5.260	5.370	4.880	4.920	4.920	75,857,205
2022-01-12	5.740	5.820	5.380	5.430	5.430	57,514,332
2022-01-11	5.550	5.770	5.320	5.630	5.630	63,818,516
2022-01-10	4.620	5.910	4.620	5.600	5.600	148,488,970
2022-01-07	4.730	4.800	4.060	4.700	4.700	145,761,962
2022-01-06	5.250	5.370	4.960	4.970	4.970	36,673,388
2022-01-05	5.200	5.340	5.140	5.240	5.240	18,673,799
2022-01-04	4.850	5.420	4.840	5.210	5.210	47,417,881
2022-01-03	5.150	5.160	4.450	4.750	4.750	53,660,922
2021-12-31	5.200	5.250	5.050	5.100	5.100	16,975,500
2021-12-30	5.210	5.250	5.060	5.070	5.070	11,721,082
2021-12-29	5.500	5.540	5.160	5.210	5.210	17,574,995
2021-12-28	5.270	5.510	5.270	5.500	5.500	25,322,000
2021-12-24	5.270	5.300	5.120	5.200	5.200	8,856,114
2021-12-23	5.170	5.460	5.150	5.260	5.260	25,002,369
2021-12-22	5.200	5.220	5.010	5.110	5.110	24,890,397
2021-12-21	5.050	5.280	4.910	5.150	5.150	44,742,154
2021-12-20	5.510	5.510	4.890	5.000	5.000	57,811,007
2021-12-17	5.820	5.920	5.450	5.470	5.470	44,083,621
2021-12-16	5.530	6.150	5.490	5.750	5.750	92,495,347
2021-12-15	5.750	5.760	5.220	5.530	5.530	88,592,074
2021-12-14	7.000	7.000	5.570	5.670	5.670	171,892,290
2021-12-13	8.170	8.180	6.950	7.080	7.080	106,918,797
2021-12-10	8.460	8.480	8.020	8.060	8.060	27,711,590
2021-12-09	8.440	8.620	8.370	8.520	8.520	28,037,568
2021-12-08	9.090	9.190	8.310	8.330	8.330	31,303,000
2021-12-07	8.580	9.170	8.240	9.050	9.050	254,701,778
2021-12-06	9.070	9.670	8.810	8.900	8.900	17,241,174

← NewerPage 20 of 21 · 1,235 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.