Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.970	1.010	0.970	1.000	1.000	199,000
2024-02-14	0.980	1.000	0.960	1.000	1.000	243,000
2024-02-09	0.990	0.990	0.990	0.990	0.990	0
2024-02-08	0.990	1.020	0.990	1.000	1.000	2,395,000
2024-02-07	0.980	1.000	0.960	0.980	0.980	4,712,000
2024-02-06	0.910	0.990	0.860	0.980	0.980	23,065,000
2024-02-05	0.890	0.920	0.870	0.880	0.880	19,170,000
2024-02-02	0.920	0.940	0.880	0.890	0.890	8,958,000
2024-02-01	0.870	0.920	0.870	0.890	0.890	4,695,591
2024-01-31	0.880	0.890	0.790	0.880	0.880	44,928,000
2024-01-30	0.920	0.920	0.880	0.880	0.880	5,106,000
2024-01-29	0.960	0.990	0.930	0.940	0.940	6,051,000
2024-01-26	0.980	1.000	0.930	0.950	0.950	12,012,000
2024-01-25	0.960	0.990	0.930	0.980	0.980	12,434,178
2024-01-24	0.910	0.950	0.890	0.940	0.940	7,385,000
2024-01-23	0.870	0.920	0.870	0.880	0.880	6,666,000
2024-01-22	0.950	0.950	0.870	0.870	0.870	9,621,716
2024-01-19	0.970	0.980	0.930	0.940	0.940	6,911,000
2024-01-18	0.960	0.990	0.950	0.970	0.970	6,977,580
2024-01-17	1.040	1.040	0.960	0.960	0.960	48,375,000
2024-01-16	1.080	1.080	1.010	1.030	1.030	24,605,810
2024-01-15	1.110	1.110	1.110	1.110	1.110	0
2024-01-12	1.120	1.140	1.110	1.110	1.110	1,798,000
2024-01-11	1.120	1.140	1.110	1.120	1.120	2,189,000
2024-01-10	1.130	1.130	1.110	1.110	1.110	3,256,000
2024-01-09	1.100	1.140	1.100	1.110	1.110	9,849,000
2024-01-08	1.130	1.130	1.100	1.100	1.100	7,842,000
2024-01-05	1.140	1.170	1.110	1.120	1.120	3,719,062
2024-01-04	1.180	1.180	1.150	1.150	1.150	2,648,000
2024-01-03	1.150	1.180	1.140	1.160	1.160	6,901,000
2024-01-02	1.200	1.220	1.160	1.160	1.160	3,255,114
2023-12-29	1.170	1.220	1.170	1.190	1.190	11,837,000
2023-12-28	1.130	1.190	1.130	1.170	1.170	8,579,000
2023-12-27	1.120	1.130	1.090	1.120	1.120	7,205,409
2023-12-22	1.180	1.200	1.110	1.120	1.120	39,022,000
2023-12-21	1.180	1.190	1.160	1.170	1.170	7,929,000
2023-12-20	1.130	1.260	1.120	1.180	1.180	49,280,000
2023-12-19	1.170	1.170	1.100	1.110	1.110	8,444,156
2023-12-18	1.160	1.180	1.150	1.170	1.170	5,861,000
2023-12-15	1.120	1.180	1.120	1.170	1.170	22,870,000
2023-12-14	1.120	1.150	1.080	1.100	1.100	6,826,000
2023-12-13	1.140	1.140	1.100	1.110	1.110	4,520,000
2023-12-12	1.130	1.170	1.110	1.140	1.140	4,979,000
2023-12-11	1.160	1.160	1.090	1.120	1.120	9,872,000
2023-12-08	1.150	1.160	1.130	1.140	1.140	5,431,000
2023-12-07	1.180	1.190	1.140	1.150	1.150	7,142,000
2023-12-06	1.180	1.240	1.170	1.180	1.180	15,930,000
2023-12-05	1.190	1.200	1.160	1.180	1.180	9,055,000
2023-12-04	1.220	1.220	1.180	1.190	1.190	15,808,616
2023-12-01	1.220	1.240	1.200	1.220	1.220	7,797,000
2023-11-30	1.230	1.260	1.200	1.210	1.210	32,732,000
2023-11-29	1.320	1.320	1.210	1.230	1.230	31,082,000
2023-11-28	1.330	1.350	1.300	1.320	1.320	5,540,425
2023-11-27	1.400	1.400	1.310	1.340	1.340	9,472,000
2023-11-24	1.450	1.550	1.390	1.400	1.400	50,107,000
2023-11-23	1.320	1.470	1.300	1.460	1.460	27,883,000
2023-11-22	1.300	1.320	1.280	1.310	1.310	23,083,000
2023-11-21	1.310	1.380	1.280	1.300	1.300	13,540,554
2023-11-20	1.290	1.300	1.260	1.270	1.270	3,912,742
2023-11-17	1.310	1.310	1.250	1.260	1.260	1,118,000

← NewerPage 12 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.