Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.280	0.285	0.275	0.280	0.280	29,100,456
2025-10-30	0.295	0.300	0.280	0.285	0.285	35,625,956
2025-10-28	0.300	0.305	0.290	0.290	0.290	28,542,656
2025-10-27	0.305	0.310	0.295	0.300	0.300	26,267,600
2025-10-24	0.300	0.305	0.295	0.300	0.300	26,642,500
2025-10-23	0.300	0.310	0.290	0.300	0.300	31,420,109
2025-10-22	0.305	0.310	0.300	0.300	0.300	19,970,500
2025-10-21	0.310	0.320	0.300	0.305	0.305	30,878,500
2025-10-20	0.310	0.315	0.295	0.305	0.305	42,954,000
2025-10-17	0.305	0.315	0.295	0.300	0.300	47,081,418
2025-10-16	0.300	0.310	0.295	0.305	0.305	45,477,348
2025-10-15	0.305	0.315	0.300	0.305	0.305	30,493,825
2025-10-14	0.320	0.325	0.300	0.305	0.305	54,156,741
2025-10-13	0.325	0.335	0.315	0.320	0.320	48,548,583
2025-10-10	0.340	0.355	0.335	0.340	0.340	18,511,000
2025-10-09	0.345	0.355	0.340	0.345	0.345	15,597,449
2025-10-08	0.350	0.355	0.335	0.345	0.345	17,826,331
2025-10-06	0.330	0.355	0.330	0.355	0.355	40,255,235
2025-10-03	0.355	0.355	0.330	0.335	0.335	75,707,417
2025-10-02	0.375	0.375	0.360	0.360	0.360	50,165,000
2025-09-30	0.380	0.390	0.375	0.375	0.375	33,829,458
2025-09-29	0.385	0.390	0.380	0.380	0.380	17,915,990
2025-09-26	0.390	0.405	0.380	0.385	0.385	36,217,367
2025-09-25	0.400	0.400	0.380	0.390	0.390	28,956,051
2025-09-24	0.390	0.405	0.385	0.395	0.395	17,648,500
2025-09-23	0.400	0.400	0.385	0.390	0.390	25,037,184
2025-09-22	0.405	0.405	0.390	0.400	0.400	16,001,000
2025-09-19	0.400	0.405	0.385	0.405	0.405	39,596,840
2025-09-18	0.425	0.425	0.390	0.395	0.395	56,551,965
2025-09-17	0.400	0.435	0.385	0.425	0.425	89,467,618
2025-09-16	0.410	0.415	0.385	0.395	0.395	53,959,169
2025-09-15	0.425	0.425	0.405	0.405	0.405	59,329,169
2025-09-12	0.420	0.450	0.410	0.425	0.425	236,818,159
2025-09-11	0.400	0.415	0.385	0.410	0.410	84,474,766
2025-09-10	0.395	0.435	0.365	0.405	0.405	203,646,039
2025-09-09	0.310	0.400	0.300	0.390	0.390	346,532,399
2025-09-08	0.320	0.335	0.305	0.305	0.305	62,605,918
2025-09-05	0.295	0.315	0.285	0.310	0.310	61,070,125
2025-09-04	0.300	0.305	0.290	0.295	0.295	45,944,430
2025-09-03	0.320	0.325	0.295	0.300	0.300	85,407,250
2025-09-02	0.335	0.340	0.315	0.325	0.325	37,138,500
2025-09-01	0.335	0.340	0.305	0.330	0.330	60,940,473
2025-08-29	0.350	0.355	0.330	0.335	0.335	46,177,739
2025-08-28	0.355	0.355	0.330	0.350	0.350	83,110,122
2025-08-27	0.375	0.375	0.350	0.355	0.355	61,749,729
2025-08-26	0.390	0.390	0.365	0.370	0.370	79,506,454
2025-08-25	0.420	0.435	0.385	0.390	0.390	109,770,708
2025-08-22	0.405	0.420	0.405	0.415	0.415	26,442,130
2025-08-21	0.410	0.415	0.400	0.405	0.405	39,623,000
2025-08-20	0.435	0.435	0.400	0.410	0.410	64,965,308
2025-08-19	0.465	0.465	0.435	0.435	0.435	36,295,737
2025-08-18	0.445	0.465	0.430	0.455	0.455	37,249,500
2025-08-15	0.435	0.450	0.415	0.440	0.440	46,089,952
2025-08-14	0.440	0.455	0.420	0.435	0.435	54,744,125
2025-08-13	0.450	0.450	0.400	0.435	0.435	113,477,669
2025-08-12	0.475	0.480	0.440	0.450	0.450	107,762,706
2025-08-11	0.600	0.600	0.465	0.475	0.475	181,301,402
2025-08-08	0.630	0.630	0.580	0.590	0.590	60,988,687
2025-08-07	0.700	0.710	0.640	0.640	0.640	62,401,000
2025-08-06	0.720	0.720	0.690	0.690	0.690	11,426,000

← NewerPage 5 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.