Shimao Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.630	1.650	1.480	1.520	1.520	77,014,500
2024-11-07	1.220	1.680	1.210	1.590	1.590	191,251,787
2024-11-06	1.260	1.270	1.170	1.230	1.230	37,747,981
2024-11-05	1.200	1.270	1.190	1.260	1.260	44,494,558
2024-11-04	1.270	1.270	1.170	1.190	1.190	19,285,500
2024-11-01	1.240	1.300	1.230	1.260	1.260	26,100,500
2024-10-31	1.290	1.390	1.230	1.230	1.230	52,300,500
2024-10-30	1.280	1.310	1.230	1.290	1.290	13,080,500
2024-10-29	1.310	1.330	1.230	1.270	1.270	16,257,000
2024-10-28	1.170	1.280	1.140	1.270	1.270	28,394,500
2024-10-25	1.200	1.230	1.150	1.170	1.170	25,543,500
2024-10-24	1.200	1.210	1.120	1.200	1.200	34,150,500
2024-10-23	1.380	1.400	1.150	1.190	1.190	87,787,500
2024-10-22	1.370	1.420	1.360	1.380	1.380	11,134,000
2024-10-21	1.510	1.510	1.360	1.370	1.370	33,904,000
2024-10-18	1.380	1.500	1.350	1.460	1.460	39,367,000
2024-10-17	1.560	1.660	1.340	1.370	1.370	85,436,042
2024-10-16	1.500	1.720	1.450	1.720	1.720	96,359,773
2024-10-15	1.600	1.660	1.400	1.470	1.470	69,272,715
2024-10-14	1.800	1.840	1.580	1.600	1.600	52,880,666
2024-10-10	1.760	1.820	1.640	1.720	1.720	82,212,000
2024-10-09	1.690	1.850	1.500	1.670	1.670	120,072,335
2024-10-08	2.250	2.250	1.600	1.620	1.620	146,372,500
2024-10-07	2.300	2.450	1.930	2.450	2.450	150,245,606
2024-10-04	2.100	2.420	2.010	2.140	2.140	177,929,301
2024-10-03	3.230	3.540	1.500	2.060	2.060	413,389,836
2024-10-02	1.150	2.810	1.140	2.810	2.810	517,014,863
2024-09-30	1.030	1.170	0.960	1.110	1.110	181,701,702
2024-09-27	0.890	0.950	0.840	0.900	0.900	179,439,125
2024-09-26	0.620	0.850	0.620	0.850	0.850	164,732,896
2024-09-25	0.640	0.660	0.610	0.610	0.610	66,735,818
2024-09-24	0.560	0.610	0.540	0.610	0.610	91,835,500
2024-09-23	0.520	0.560	0.520	0.530	0.530	39,798,000
2024-09-20	0.510	0.540	0.475	0.530	0.530	47,536,000
2024-09-19	0.495	0.540	0.490	0.500	0.500	55,243,000
2024-09-17	0.470	0.485	0.465	0.475	0.475	8,265,500
2024-09-16	0.460	0.470	0.445	0.470	0.470	7,811,000
2024-09-13	0.465	0.485	0.460	0.465	0.465	14,843,000
2024-09-12	0.460	0.485	0.460	0.465	0.465	11,620,000
2024-09-11	0.460	0.480	0.445	0.460	0.460	21,925,474
2024-09-10	0.580	0.580	0.420	0.465	0.465	107,306,650
2024-09-09	0.630	0.630	0.590	0.600	0.600	51,497,003
2024-09-05	0.660	0.700	0.640	0.650	0.650	95,105,000
2024-09-04	0.630	0.680	0.630	0.640	0.640	59,452,500
2024-09-03	0.610	0.670	0.610	0.640	0.640	96,401,000
2024-09-02	0.630	0.680	0.600	0.600	0.600	71,144,500
2024-08-30	0.550	0.730	0.530	0.630	0.630	235,414,500
2024-08-29	0.570	0.590	0.560	0.570	0.570	27,475,500
2024-08-28	0.590	0.600	0.570	0.580	0.580	17,551,000
2024-08-27	0.620	0.620	0.600	0.600	0.600	17,331,500
2024-08-26	0.600	0.660	0.600	0.630	0.630	41,305,000
2024-08-23	0.600	0.610	0.580	0.600	0.600	21,668,000
2024-08-22	0.610	0.630	0.590	0.600	0.600	28,272,000
2024-08-21	0.620	0.620	0.580	0.590	0.590	42,061,500
2024-08-20	0.650	0.670	0.620	0.620	0.620	28,516,500
2024-08-19	0.670	0.680	0.650	0.650	0.650	62,130,000
2024-08-16	0.700	0.710	0.670	0.670	0.670	46,329,500
2024-08-15	0.680	0.710	0.670	0.690	0.690	39,189,000
2024-08-14	0.700	0.730	0.680	0.680	0.680	37,691,000
2024-08-13	0.700	0.720	0.680	0.690	0.690	43,644,713

← NewerPage 9 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.