Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.970	1.170	0.970	1.110	1.110	13,259,000
2024-05-14	1.010	1.020	0.940	0.970	0.970	1,039,000
2024-05-13	0.970	1.020	0.970	1.000	1.000	5,092,000
2024-05-10	0.850	1.020	0.830	0.970	0.970	16,950,552
2024-05-09	0.790	0.870	0.790	0.850	0.850	2,527,352
2024-05-08	0.850	0.860	0.790	0.790	0.790	3,399,000
2024-05-07	0.880	0.890	0.830	0.860	0.860	2,638,289
2024-05-06	0.910	0.910	0.880	0.880	0.880	541,760
2024-05-03	0.890	0.930	0.870	0.920	0.920	2,280,000
2024-05-02	0.850	0.910	0.850	0.880	0.880	1,762,082
2024-04-30	0.880	0.900	0.820	0.840	0.840	1,308,000
2024-04-29	0.810	0.940	0.810	0.890	0.890	7,039,000
2024-04-26	0.760	0.810	0.740	0.800	0.800	1,841,000
2024-04-25	0.740	0.770	0.740	0.750	0.750	738,636
2024-04-24	0.710	0.740	0.710	0.740	0.740	1,017,716
2024-04-23	0.710	0.720	0.700	0.720	0.720	901,000
2024-04-22	0.690	0.720	0.690	0.720	0.720	778,000
2024-04-19	0.720	0.750	0.670	0.700	0.700	4,037,000
2024-04-18	0.720	0.730	0.700	0.710	0.710	671,000
2024-04-17	0.730	0.730	0.720	0.730	0.730	81,000
2024-04-16	0.730	0.740	0.700	0.730	0.730	5,112,000
2024-04-15	0.740	0.750	0.730	0.750	0.750	756,000
2024-04-12	0.750	0.770	0.730	0.750	0.750	1,519,000
2024-04-11	0.750	0.760	0.740	0.740	0.740	1,809,000
2024-04-10	0.760	0.780	0.760	0.780	0.780	1,234,312
2024-04-09	0.750	0.780	0.750	0.770	0.770	1,314,000
2024-04-08	0.770	0.780	0.740	0.740	0.740	2,193,159
2024-04-05	0.790	0.790	0.740	0.760	0.760	777,000
2024-04-03	0.800	0.820	0.780	0.780	0.780	4,683,000
2024-04-02	0.850	0.860	0.790	0.790	0.790	7,773,800
2024-03-28	0.830	0.870	0.800	0.850	0.850	4,064,000
2024-03-27	0.830	0.870	0.820	0.840	0.840	5,634,000
2024-03-26	0.850	0.870	0.830	0.860	0.860	2,744,900
2024-03-25	0.820	0.860	0.810	0.850	0.850	3,145,000
2024-03-22	0.850	0.850	0.800	0.820	0.820	4,621,253
2024-03-21	0.850	0.880	0.850	0.860	0.860	1,148,561
2024-03-20	0.850	0.870	0.830	0.850	0.850	2,256,000
2024-03-19	0.840	0.840	0.820	0.830	0.830	2,960,000
2024-03-18	0.860	0.860	0.840	0.840	0.840	2,383,000
2024-03-15	0.860	0.880	0.850	0.860	0.860	2,583,000
2024-03-14	0.900	0.900	0.850	0.870	0.870	3,341,000
2024-03-13	0.910	0.910	0.870	0.880	0.880	3,199,000
2024-03-12	0.880	0.930	0.870	0.920	0.920	3,226,179
2024-03-11	0.890	0.920	0.870	0.880	0.880	3,521,020
2024-03-08	0.920	0.930	0.880	0.890	0.890	3,540,000
2024-03-07	0.920	0.930	0.890	0.900	0.900	3,132,000
2024-03-06	0.900	0.940	0.900	0.930	0.930	2,230,000
2024-03-05	0.900	0.920	0.880	0.900	0.900	2,463,000
2024-03-04	1.060	1.090	0.900	0.910	0.910	12,904,000
2024-03-01	1.120	1.140	1.070	1.080	1.080	10,246,025
2024-02-29	1.120	1.160	1.120	1.120	1.120	30,258,000
2024-02-28	1.180	1.200	1.110	1.110	1.110	6,181,000
2024-02-27	1.180	1.190	1.150	1.180	1.180	6,330,000
2024-02-26	1.150	1.230	1.130	1.190	1.190	11,731,000
2024-02-23	1.100	1.250	1.100	1.140	1.140	49,981,422
2024-02-22	1.080	1.120	1.070	1.100	1.100	4,435,000
2024-02-21	1.010	1.170	0.990	1.090	1.090	51,576,687
2024-02-20	1.020	1.030	0.990	1.010	1.010	6,653,000
2024-02-19	1.080	1.080	1.000	1.000	1.000	10,068,000
2024-02-16	1.000	1.130	1.000	1.120	1.120	1,334,000

← NewerPage 11 of 21 · 1,234 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.