Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.820	0.830	0.800	0.830	0.830	7,689,500
2025-05-09	0.810	0.820	0.800	0.810	0.810	6,046,500
2025-05-08	0.840	0.840	0.810	0.810	0.810	3,603,500
2025-05-07	0.840	0.900	0.840	0.840	0.840	12,091,500
2025-05-06	0.830	0.840	0.810	0.820	0.820	4,550,052
2025-05-02	0.820	0.840	0.810	0.830	0.830	8,266,500
2025-04-30	0.820	0.830	0.800	0.810	0.810	4,753,500
2025-04-29	0.830	0.840	0.810	0.820	0.820	8,331,500
2025-04-28	0.840	0.850	0.810	0.830	0.830	4,851,000
2025-04-25	0.870	0.930	0.840	0.840	0.840	19,420,937
2025-04-24	0.830	0.850	0.820	0.850	0.850	6,062,000
2025-04-23	0.860	0.870	0.830	0.830	0.830	3,136,500
2025-04-22	0.850	0.860	0.820	0.840	0.840	6,134,000
2025-04-17	0.760	0.860	0.760	0.830	0.830	15,991,500
2025-04-16	0.760	0.790	0.730	0.760	0.760	9,481,000
2025-04-15	0.790	0.790	0.740	0.760	0.760	6,080,899
2025-04-14	0.800	0.840	0.780	0.790	0.790	5,093,318
2025-04-11	0.790	0.810	0.770	0.790	0.790	9,608,000
2025-04-10	0.790	0.840	0.770	0.780	0.780	20,491,200
2025-04-09	0.680	0.790	0.620	0.770	0.770	34,371,700
2025-04-08	0.720	0.750	0.660	0.700	0.700	28,323,500
2025-04-07	0.800	0.800	0.690	0.720	0.720	26,488,000
2025-04-03	0.840	0.870	0.810	0.840	0.840	7,689,500
2025-04-02	0.840	0.880	0.840	0.840	0.840	4,309,000
2025-04-01	0.880	0.900	0.850	0.850	0.850	9,502,000
2025-03-31	0.900	0.900	0.860	0.880	0.880	10,564,500
2025-03-28	0.920	0.930	0.900	0.910	0.910	3,622,500
2025-03-27	0.930	0.940	0.910	0.920	0.920	5,713,000
2025-03-26	0.940	0.970	0.930	0.940	0.940	5,770,000
2025-03-25	0.940	0.970	0.930	0.950	0.950	5,437,500
2025-03-24	0.950	0.960	0.920	0.940	0.940	10,010,000
2025-03-21	1.000	1.000	0.960	0.970	0.970	11,844,500
2025-03-20	1.020	1.030	1.000	1.000	1.000	6,193,108
2025-03-19	1.030	1.050	1.010	1.030	1.030	10,621,500
2025-03-18	1.070	1.080	1.030	1.030	1.030	15,479,000
2025-03-17	1.090	1.130	1.050	1.060	1.060	19,642,434
2025-03-14	1.030	1.110	1.020	1.060	1.060	28,897,000
2025-03-13	0.990	1.030	0.990	1.020	1.020	12,757,081
2025-03-12	1.020	1.040	0.970	1.010	1.010	34,551,000
2025-03-11	1.070	1.080	1.000	1.010	1.010	29,180,391
2025-03-10	1.060	1.110	1.040	1.080	1.080	23,782,000
2025-03-07	1.290	1.290	1.040	1.050	1.050	70,216,457
2025-03-06	1.260	1.310	1.230	1.290	1.290	39,446,903
2025-03-05	1.180	1.250	1.140	1.230	1.230	25,178,500
2025-03-04	1.210	1.210	1.150	1.180	1.180	11,786,000
2025-03-03	1.360	1.370	1.180	1.210	1.210	47,231,300
2025-02-28	1.270	1.320	1.190	1.270	1.270	66,903,000
2025-02-27	1.130	1.280	1.130	1.280	1.280	83,836,945
2025-02-26	0.940	1.200	0.920	1.120	1.120	115,341,000
2025-02-25	0.920	0.950	0.890	0.890	0.890	12,859,400
2025-02-24	0.910	0.970	0.890	0.930	0.930	20,932,000
2025-02-21	0.900	0.910	0.870	0.910	0.910	15,343,068
2025-02-20	0.920	0.920	0.880	0.900	0.900	12,954,500
2025-02-19	0.920	0.970	0.910	0.930	0.930	12,759,000
2025-02-18	0.950	0.970	0.920	0.930	0.930	15,989,000
2025-02-17	0.980	1.010	0.950	0.970	0.970	15,774,500
2025-02-14	0.950	1.000	0.920	0.980	0.980	29,614,700
2025-02-13	0.990	1.020	0.910	0.920	0.920	48,140,402
2025-02-12	0.890	1.040	0.880	1.030	1.030	45,165,548
2025-02-11	0.930	0.930	0.870	0.890	0.890	7,303,336

← NewerPage 7 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.