Shimao Property Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	9.260	9.260	8.920	9.010	9.010	20,036,996
2021-12-02	8.860	9.380	8.750	9.240	9.240	19,722,817
2021-12-01	9.010	9.270	8.740	8.790	8.790	15,628,528
2021-11-30	9.280	9.470	8.950	9.000	9.000	24,296,732
2021-11-29	9.380	9.500	9.110	9.150	9.150	9,787,555
2021-11-26	9.860	9.940	9.210	9.380	9.380	17,321,684
2021-11-25	9.900	10.060	9.840	9.880	9.880	8,348,238
2021-11-24	10.120	10.200	9.800	9.840	9.840	10,448,831
2021-11-23	9.770	10.280	9.580	10.120	10.120	9,903,100
2021-11-22	10.100	10.220	9.760	9.820	9.820	9,615,854
2021-11-19	9.710	10.440	9.530	10.140	10.140	31,534,648
2021-11-18	10.100	10.100	9.640	9.730	9.730	13,480,531
2021-11-17	10.360	10.660	10.020	10.120	10.120	16,707,126
2021-11-16	10.220	10.680	10.220	10.360	10.360	15,747,662
2021-11-15	10.980	10.980	10.020	10.080	10.080	22,755,177
2021-11-12	11.620	11.800	10.820	11.140	11.140	20,656,853
2021-11-11	10.420	11.380	10.280	11.140	11.140	52,619,332
2021-11-10	8.980	10.600	8.730	10.500	10.500	66,426,491
2021-11-09	9.590	9.700	8.660	8.980	8.980	51,695,336
2021-11-08	9.900	9.980	9.420	9.660	9.660	23,191,070
2021-11-05	11.180	11.180	9.440	9.680	9.680	59,808,322
2021-11-04	11.660	11.700	11.000	11.160	11.160	15,992,758
2021-11-03	11.380	11.900	11.380	11.580	11.580	10,624,308
2021-11-02	12.220	12.300	11.320	11.320	11.320	18,156,753
2021-11-01	12.300	12.340	12.060	12.120	12.120	6,441,669
2021-10-29	12.740	12.760	12.160	12.240	12.240	16,007,315
2021-10-28	12.960	12.980	12.540	12.560	12.560	9,592,194
2021-10-27	12.640	12.980	12.620	12.940	12.940	6,769,937
2021-10-26	13.400	13.460	12.620	12.680	12.680	27,413,145

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.