Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.920	0.940	0.900	0.930	0.930	9,650,002
2025-02-07	0.850	0.960	0.850	0.920	0.920	20,000,500
2025-02-06	0.850	0.870	0.840	0.850	0.850	7,115,500
2025-02-05	0.880	0.890	0.840	0.840	0.840	3,375,000
2025-02-04	0.810	0.900	0.810	0.890	0.890	10,989,500
2025-02-03	0.850	0.850	0.790	0.810	0.810	6,190,000
2025-01-28	0.840	0.860	0.830	0.840	0.840	2,203,500
2025-01-27	0.840	0.870	0.800	0.860	0.860	18,493,000
2025-01-24	0.860	0.870	0.830	0.840	0.840	8,302,500
2025-01-23	0.890	0.930	0.860	0.860	0.860	8,363,500
2025-01-22	0.940	0.950	0.870	0.890	0.890	12,221,500
2025-01-21	0.950	1.020	0.930	0.950	0.950	20,249,000
2025-01-20	0.910	0.960	0.900	0.920	0.920	8,901,550
2025-01-17	0.870	0.900	0.860	0.890	0.890	5,071,500
2025-01-16	0.890	0.930	0.880	0.890	0.890	9,198,500
2025-01-15	0.910	0.910	0.860	0.870	0.870	5,671,259
2025-01-14	0.830	0.930	0.830	0.920	0.920	11,051,487
2025-01-13	0.820	0.860	0.730	0.850	0.850	23,737,090
2025-01-10	0.930	0.930	0.830	0.860	0.860	23,438,500
2025-01-09	0.910	0.960	0.910	0.950	0.950	7,084,500
2025-01-08	0.950	0.960	0.890	0.920	0.920	8,139,550
2025-01-07	0.960	0.970	0.930	0.960	0.960	7,622,000
2025-01-06	1.010	1.020	0.940	0.960	0.960	20,219,500
2025-01-03	1.040	1.050	1.000	1.020	1.020	7,135,500
2025-01-02	1.040	1.080	1.030	1.040	1.040	6,254,995
2024-12-31	1.030	1.050	1.020	1.030	1.030	2,985,600
2024-12-30	1.060	1.070	1.020	1.050	1.050	7,125,500
2024-12-27	1.100	1.100	1.060	1.070	1.070	7,000,000
2024-12-24	1.100	1.110	1.090	1.100	1.100	3,527,500
2024-12-23	1.110	1.130	1.100	1.100	1.100	15,358,000
2024-12-20	1.100	1.170	1.080	1.110	1.110	16,233,500
2024-12-19	1.120	1.130	1.100	1.120	1.120	7,898,500
2024-12-18	1.170	1.170	1.130	1.140	1.140	10,435,050
2024-12-17	1.150	1.180	1.140	1.150	1.150	11,325,000
2024-12-16	1.180	1.200	1.130	1.150	1.150	7,347,500
2024-12-13	1.270	1.270	1.170	1.190	1.190	28,709,000
2024-12-12	1.290	1.340	1.270	1.290	1.290	14,850,066
2024-12-11	1.250	1.340	1.250	1.300	1.300	26,941,740
2024-12-10	1.520	1.530	1.250	1.250	1.250	64,181,000
2024-12-09	1.200	1.370	1.160	1.360	1.360	38,132,000
2024-12-06	1.160	1.210	1.160	1.200	1.200	10,802,500
2024-12-05	1.160	1.170	1.140	1.170	1.170	7,839,500
2024-12-04	1.200	1.220	1.160	1.180	1.180	11,464,000
2024-12-03	1.230	1.280	1.150	1.200	1.200	27,449,500
2024-12-02	1.110	1.220	1.100	1.200	1.200	34,749,416
2024-11-29	1.040	1.160	1.040	1.110	1.110	25,106,000
2024-11-28	1.060	1.080	1.040	1.060	1.060	7,925,500
2024-11-27	1.050	1.080	0.980	1.060	1.060	17,839,999
2024-11-26	1.040	1.080	1.030	1.040	1.040	11,470,592
2024-11-25	1.080	1.080	1.000	1.040	1.040	39,557,500
2024-11-22	1.100	1.130	1.040	1.040	1.040	22,869,000
2024-11-21	1.180	1.190	1.100	1.100	1.100	19,376,000
2024-11-20	1.200	1.220	1.170	1.180	1.180	14,688,000
2024-11-19	1.230	1.240	1.160	1.210	1.210	12,839,500
2024-11-18	1.240	1.280	1.190	1.200	1.200	20,612,500
2024-11-15	1.210	1.250	1.200	1.210	1.210	14,051,500
2024-11-14	1.370	1.400	1.180	1.210	1.210	36,174,000
2024-11-13	1.300	1.320	1.250	1.300	1.300	21,092,000
2024-11-12	1.390	1.430	1.300	1.320	1.320	32,571,979
2024-11-11	1.380	1.440	1.330	1.390	1.390	39,788,500

← NewerPage 8 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.