Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.740	0.740	0.690	0.710	0.710	19,955,400
2025-08-04	0.780	0.780	0.720	0.740	0.740	19,638,834
2025-08-01	0.780	0.800	0.770	0.780	0.780	6,492,500
2025-07-31	0.820	0.820	0.780	0.780	0.780	13,062,500
2025-07-30	0.830	0.860	0.820	0.830	0.830	5,477,500
2025-07-29	0.850	0.850	0.810	0.850	0.850	11,006,601
2025-07-28	0.870	0.880	0.850	0.850	0.850	5,883,000
2025-07-25	0.880	0.880	0.850	0.870	0.870	11,257,076
2025-07-24	0.850	0.920	0.830	0.880	0.880	31,719,956
2025-07-23	0.860	0.880	0.840	0.840	0.840	15,987,984
2025-07-22	0.850	0.870	0.810	0.840	0.840	20,942,500
2025-07-21	0.830	0.850	0.810	0.830	0.830	10,655,500
2025-07-18	0.840	0.840	0.820	0.830	0.830	6,356,500
2025-07-17	0.830	0.840	0.810	0.820	0.820	6,325,500
2025-07-16	0.820	0.830	0.800	0.820	0.820	5,685,536
2025-07-15	0.880	0.880	0.800	0.820	0.820	22,349,972
2025-07-14	0.820	0.890	0.820	0.860	0.860	20,462,600
2025-07-11	0.850	0.860	0.800	0.810	0.810	13,977,353
2025-07-10	0.760	0.870	0.760	0.840	0.840	40,182,000
2025-07-09	0.770	0.780	0.750	0.760	0.760	6,148,500
2025-07-08	0.790	0.790	0.760	0.770	0.770	5,003,500
2025-07-07	0.760	0.800	0.760	0.780	0.780	4,923,500
2025-07-04	0.760	0.780	0.740	0.760	0.760	8,376,500
2025-07-03	0.770	0.820	0.760	0.760	0.760	8,779,100
2025-07-02	0.750	0.770	0.740	0.760	0.760	5,305,933
2025-06-30	0.760	0.770	0.740	0.740	0.740	4,224,000
2025-06-27	0.760	0.770	0.750	0.750	0.750	5,452,500
2025-06-26	0.770	0.780	0.750	0.750	0.750	6,226,001
2025-06-25	0.750	0.780	0.750	0.770	0.770	15,732,000
2025-06-24	0.730	0.750	0.730	0.740	0.740	4,552,500
2025-06-23	0.720	0.730	0.720	0.720	0.720	3,206,917
2025-06-20	0.730	0.750	0.730	0.730	0.730	4,216,676
2025-06-19	0.750	0.760	0.720	0.730	0.730	4,468,500
2025-06-18	0.750	0.750	0.730	0.740	0.740	3,715,701
2025-06-17	0.780	0.790	0.750	0.760	0.760	4,044,000
2025-06-16	0.740	0.820	0.740	0.780	0.780	12,165,500
2025-06-13	0.760	0.760	0.720	0.730	0.730	8,330,500
2025-06-12	0.770	0.780	0.750	0.760	0.760	5,117,829
2025-06-11	0.750	0.790	0.750	0.770	0.770	10,664,000
2025-06-10	0.730	0.780	0.720	0.740	0.740	9,892,000
2025-06-09	0.730	0.750	0.720	0.730	0.730	3,289,500
2025-06-06	0.730	0.740	0.710	0.730	0.730	4,375,500
2025-06-05	0.720	0.750	0.720	0.730	0.730	4,852,064
2025-06-04	0.740	0.750	0.710	0.720	0.720	7,432,730
2025-06-03	0.730	0.760	0.730	0.730	0.730	4,091,625
2025-06-02	0.750	0.750	0.710	0.730	0.730	8,025,001
2025-05-30	0.750	0.770	0.740	0.750	0.750	24,283,000
2025-05-29	0.740	0.760	0.740	0.750	0.750	4,871,464
2025-05-28	0.760	0.760	0.740	0.750	0.750	3,965,000
2025-05-27	0.770	0.780	0.750	0.760	0.760	2,336,501
2025-05-26	0.760	0.800	0.760	0.770	0.770	6,672,798
2025-05-23	0.780	0.780	0.750	0.760	0.760	4,079,000
2025-05-22	0.770	0.780	0.760	0.760	0.760	3,177,000
2025-05-21	0.760	0.790	0.760	0.770	0.770	7,565,500
2025-05-20	0.790	0.800	0.760	0.760	0.760	12,064,180
2025-05-19	0.810	0.810	0.790	0.790	0.790	2,695,500
2025-05-16	0.820	0.820	0.800	0.810	0.810	2,039,000
2025-05-15	0.820	0.830	0.800	0.810	0.810	6,195,158
2025-05-14	0.820	0.830	0.800	0.820	0.820	4,171,000
2025-05-13	0.840	0.840	0.810	0.810	0.810	5,750,889

← NewerPage 6 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.