Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.750	0.750	0.720	0.720	0.720	294,016
2024-08-09	0.760	0.780	0.730	0.740	0.740	2,041,000
2024-08-08	0.720	0.760	0.710	0.730	0.730	767,000
2024-08-07	0.730	0.730	0.720	0.720	0.720	286,000
2024-08-06	0.730	0.750	0.720	0.720	0.720	960,000
2024-08-05	0.730	0.760	0.710	0.710	0.710	1,203,000
2024-08-02	0.750	0.760	0.740	0.740	0.740	447,000
2024-08-01	0.750	0.770	0.740	0.750	0.750	1,096,000
2024-07-31	0.730	0.770	0.720	0.740	0.740	1,925,000
2024-07-30	0.740	0.760	0.730	0.730	0.730	921,000
2024-07-29	0.760	0.760	0.730	0.740	0.740	616,375
2024-07-26	0.730	0.770	0.730	0.740	0.740	498,620
2024-07-25	0.750	0.760	0.730	0.750	0.750	241,000
2024-07-24	0.750	0.770	0.720	0.730	0.730	2,749,000
2024-07-23	0.760	0.780	0.750	0.760	0.760	1,010,000
2024-07-22	0.760	0.770	0.750	0.760	0.760	168,000
2024-07-19	0.790	0.790	0.760	0.760	0.760	900,000
2024-07-18	0.790	0.800	0.770	0.800	0.800	253,000
2024-07-17	0.780	0.810	0.780	0.790	0.790	2,408,000
2024-07-16	0.770	0.830	0.770	0.780	0.780	1,706,000
2024-07-15	0.770	0.800	0.760	0.760	0.760	3,934,144
2024-07-12	0.770	0.800	0.760	0.780	0.780	2,215,000
2024-07-11	0.720	0.770	0.720	0.750	0.750	2,954,000
2024-07-10	0.740	0.740	0.710	0.720	0.720	3,413,000
2024-07-09	0.740	0.740	0.720	0.720	0.720	1,321,000
2024-07-08	0.740	0.750	0.720	0.740	0.740	1,285,000
2024-07-05	0.760	0.760	0.730	0.740	0.740	1,808,000
2024-07-04	0.800	0.800	0.760	0.760	0.760	1,371,000
2024-07-03	0.800	0.800	0.780	0.790	0.790	1,073,000
2024-07-02	0.780	0.820	0.760	0.790	0.790	1,609,000
2024-06-28	0.770	0.790	0.760	0.770	0.770	1,190,180
2024-06-27	0.770	0.790	0.760	0.770	0.770	1,418,000
2024-06-26	0.770	0.800	0.760	0.770	0.770	1,220,000
2024-06-25	0.780	0.810	0.770	0.780	0.780	2,181,000
2024-06-24	0.800	0.830	0.770	0.790	0.790	1,027,000
2024-06-21	0.810	0.820	0.790	0.800	0.800	1,057,000
2024-06-20	0.840	0.850	0.810	0.810	0.810	1,379,000
2024-06-19	0.850	0.860	0.830	0.850	0.850	822,000
2024-06-18	0.850	0.870	0.830	0.850	0.850	1,506,000
2024-06-17	0.860	0.870	0.850	0.850	0.850	1,987,000
2024-06-14	0.870	0.910	0.850	0.860	0.860	2,038,000
2024-06-13	0.890	0.890	0.840	0.870	0.870	981,654
2024-06-12	0.870	0.880	0.850	0.860	0.860	775,000
2024-06-11	0.900	0.910	0.870	0.880	0.880	914,000
2024-06-07	0.930	0.940	0.900	0.900	0.900	1,244,000
2024-06-06	0.980	0.980	0.900	0.910	0.910	4,864,000
2024-06-05	0.950	0.990	0.940	0.960	0.960	1,526,000
2024-06-04	0.950	0.990	0.950	0.970	0.970	1,113,000
2024-06-03	0.990	0.990	0.930	0.950	0.950	1,801,000
2024-05-31	0.970	1.010	0.950	0.980	0.980	2,051,000
2024-05-30	0.960	0.990	0.950	0.970	0.970	2,061,000
2024-05-29	1.030	1.030	0.950	0.960	0.960	6,968,000
2024-05-28	1.070	1.070	1.010	1.020	1.020	1,529,000
2024-05-27	1.030	1.070	1.000	1.070	1.070	877,000
2024-05-24	1.060	1.060	1.010	1.030	1.030	1,671,000
2024-05-23	1.120	1.120	1.050	1.060	1.060	1,482,000
2024-05-22	1.110	1.210	1.100	1.130	1.130	3,894,000
2024-05-21	1.150	1.190	1.090	1.120	1.120	5,305,000
2024-05-20	1.270	1.270	1.180	1.190	1.190	5,101,400
2024-05-17	1.110	1.240	1.090	1.230	1.230	9,333,696

← NewerPage 10 of 21 · 1,229 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.