Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.315	0.320	0.310	0.315	0.315	327,000
2026-10-22	0.320	0.320	0.315	0.320	0.320	699,000
2026-10-21	0.320	0.330	0.320	0.330	0.330	80,000
2026-10-20	0.330	0.330	0.320	0.325	0.325	215,000
2026-10-16	0.330	0.335	0.325	0.330	0.330	268,000
2026-10-15	0.330	0.340	0.320	0.335	0.335	1,770,000
2026-10-14	0.335	0.340	0.330	0.335	0.335	1,481,000
2026-10-13	0.345	0.345	0.335	0.340	0.340	2,111,000
2026-10-12	0.345	0.360	0.345	0.350	0.350	854,000
2026-10-09	0.345	0.360	0.340	0.350	0.350	2,637,000
2026-10-08	0.355	0.355	0.345	0.345	0.345	1,238,000
2026-10-07	0.350	0.365	0.340	0.360	0.360	1,920,000
2026-10-06	0.350	0.375	0.345	0.350	0.350	600,000
2026-10-05	0.355	0.360	0.350	0.350	0.350	601,000
2026-10-02	0.355	0.375	0.355	0.360	0.360	192,000
2026-09-30	0.360	0.370	0.355	0.360	0.360	340,000
2026-09-29	0.355	0.360	0.355	0.360	0.360	130,000
2026-09-28	0.360	0.360	0.355	0.355	0.355	408,000
2026-09-25	0.360	0.370	0.355	0.370	0.370	124,000
2026-09-24	0.365	0.365	0.365	0.365	0.365	97,000
2026-09-23	0.350	0.380	0.350	0.380	0.380	1,643,000
2026-09-22	0.340	0.350	0.340	0.340	0.340	291,000
2026-09-21	0.345	0.350	0.340	0.340	0.340	280,000
2026-09-18	0.350	0.375	0.345	0.345	0.345	2,024,000
2026-09-17	0.380	0.380	0.350	0.350	0.350	289,000
2026-09-16	0.355	0.365	0.355	0.355	0.355	131,000
2026-09-15	0.400	0.400	0.360	0.365	0.365	164,000
2026-09-14	0.340	0.430	0.340	0.400	0.400	3,730,000
2026-09-11	0.350	0.355	0.350	0.350	0.350	487,000
2026-09-10	0.340	0.355	0.340	0.355	0.355	2,073,000
2026-09-09	0.340	0.350	0.340	0.345	0.345	321,000
2026-09-08	0.340	0.350	0.340	0.350	0.350	556,000
2026-09-07	0.350	0.365	0.340	0.350	0.350	3,020,000
2026-09-04	0.360	0.365	0.350	0.360	0.360	818,000
2026-09-03	0.360	0.365	0.355	0.365	0.365	441,000
2026-09-02	0.365	0.365	0.355	0.360	0.360	2,226,000
2026-09-01	0.360	0.360	0.355	0.360	0.360	675,000
2026-08-31	0.370	0.375	0.350	0.365	0.365	5,445,000
2026-08-28	0.395	0.395	0.380	0.380	0.380	2,177,000
2026-08-27	0.420	0.420	0.385	0.395	0.395	1,176,000
2026-08-26	0.415	0.415	0.390	0.390	0.390	643,000
2026-08-25	0.425	0.425	0.405	0.405	0.405	1,753,000
2026-08-24	0.430	0.430	0.415	0.420	0.420	796,000
2026-08-21	0.425	0.430	0.420	0.430	0.430	336,000
2026-08-20	0.440	0.440	0.425	0.430	0.430	295,071
2026-08-19	0.425	0.440	0.425	0.430	0.430	127,000
2026-08-18	0.430	0.435	0.425	0.425	0.425	210,000
2026-08-17	0.435	0.440	0.430	0.440	0.440	602,000
2026-08-14	0.445	0.460	0.435	0.435	0.435	2,295,000
2026-08-13	0.455	0.455	0.430	0.435	0.435	1,113,000
2026-08-12	0.460	0.460	0.430	0.435	0.435	965,196
2026-08-11	0.440	0.450	0.440	0.450	0.450	178,000
2026-08-10	0.450	0.475	0.445	0.450	0.450	317,000
2026-08-07	0.465	0.470	0.445	0.445	0.445	94,000
2026-08-06	0.520	0.520	0.470	0.470	0.470	199,000
2026-08-05	0.500	0.500	0.480	0.480	0.480	286,000
2026-08-04	0.465	0.580	0.460	0.480	0.480	650,000
2026-08-03	0.435	0.470	0.435	0.450	0.450	791,000
2026-07-31	0.445	0.455	0.435	0.435	0.435	904,000
2026-07-30	0.435	0.435	0.425	0.435	0.435	328,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-31	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.