Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.310	1.320	1.290	1.310	1.310	1,734,000
2023-11-15	1.330	1.340	1.310	1.330	1.330	3,164,000
2023-11-14	1.280	1.320	1.270	1.300	1.300	2,123,000
2023-11-13	1.270	1.290	1.250	1.280	1.280	1,957,000
2023-11-10	1.320	1.320	1.250	1.290	1.290	1,941,168
2023-11-09	1.360	1.360	1.300	1.300	1.300	3,285,258
2023-11-08	1.340	1.400	1.320	1.370	1.370	3,612,000
2023-11-07	1.370	1.370	1.320	1.330	1.330	2,762,000
2023-11-06	1.290	1.360	1.270	1.340	1.340	6,760,000
2023-11-03	1.220	1.260	1.220	1.250	1.250	2,428,000
2023-11-02	1.240	1.250	1.190	1.200	1.200	2,234,000
2023-11-01	1.210	1.260	1.210	1.210	1.210	2,735,000
2023-10-31	1.250	1.250	1.200	1.210	1.210	2,220,000
2023-10-30	1.250	1.260	1.230	1.240	1.240	1,130,917
2023-10-27	1.200	1.250	1.200	1.230	1.230	983,100
2023-10-26	1.220	1.220	1.180	1.200	1.200	2,235,437
2023-10-25	1.250	1.250	1.210	1.220	1.220	1,814,000
2023-10-24	1.210	1.220	1.170	1.200	1.200	2,838,000
2023-10-20	1.200	1.260	1.190	1.210	1.210	3,100,018
2023-10-19	1.210	1.220	1.190	1.190	1.190	2,541,000
2023-10-18	1.270	1.270	1.220	1.220	1.220	2,561,000
2023-10-17	1.260	1.270	1.240	1.260	1.260	2,521,573
2023-10-16	1.300	1.300	1.230	1.240	1.240	3,806,000
2023-10-13	1.310	1.310	1.270	1.280	1.280	1,926,307
2023-10-12	1.340	1.340	1.280	1.320	1.320	3,789,000
2023-10-11	1.290	1.340	1.280	1.320	1.320	5,434,000
2023-10-10	1.290	1.320	1.250	1.270	1.270	5,754,000
2023-10-09	1.280	1.290	1.240	1.280	1.280	3,363,000
2023-10-06	1.200	1.270	1.200	1.240	1.240	932,028
2023-10-05	1.210	1.240	1.190	1.210	1.210	996,000
2023-10-04	1.220	1.240	1.200	1.210	1.210	1,932,000
2023-10-03	1.300	1.320	1.220	1.260	1.260	2,098,000
2023-09-29	1.330	1.350	1.310	1.320	1.320	2,476,573
2023-09-28	1.370	1.370	1.320	1.330	1.330	6,565,000
2023-09-27	1.380	1.400	1.350	1.360	1.360	4,129,000
2023-09-26	1.410	1.410	1.370	1.370	1.370	5,157,000
2023-09-25	1.420	1.500	1.370	1.390	1.390	22,617,000
2023-09-22	1.400	1.590	1.370	1.500	1.500	29,674,000
2023-09-21	1.450	1.460	1.380	1.390	1.390	7,486,000
2023-09-20	1.460	1.460	1.420	1.430	1.430	4,544,000
2023-09-19	1.510	1.510	1.440	1.460	1.460	10,173,000
2023-09-18	1.550	1.550	1.470	1.490	1.490	10,529,000
2023-09-15	1.580	1.590	1.550	1.550	1.550	13,356,000
2023-09-14	1.610	1.610	1.530	1.570	1.570	8,463,242
2023-09-13	1.620	1.690	1.580	1.600	1.600	12,225,681
2023-09-12	1.580	1.630	1.520	1.580	1.580	14,068,000
2023-09-11	1.640	1.640	1.560	1.580	1.580	12,474,000
2023-09-07	1.750	1.770	1.640	1.640	1.640	10,150,000
2023-09-06	1.600	1.750	1.550	1.720	1.720	26,699,000
2023-09-05	1.630	1.630	1.560	1.570	1.570	7,342,000
2023-09-04	1.590	1.660	1.560	1.610	1.610	16,267,000
2023-08-31	1.580	1.620	1.510	1.530	1.530	5,111,000
2023-08-30	1.620	1.650	1.550	1.550	1.550	5,087,000
2023-08-29	1.560	1.630	1.530	1.620	1.620	10,170,000
2023-08-28	1.630	1.650	1.530	1.530	1.530	12,610,000
2023-08-25	1.520	1.590	1.520	1.540	1.540	19,238,000
2023-08-24	1.430	1.550	1.430	1.520	1.520	25,506,820
2023-08-23	1.480	1.480	1.390	1.420	1.420	12,604,505
2023-08-22	1.520	1.540	1.470	1.480	1.480	21,426,000
2023-08-21	1.500	1.550	1.440	1.490	1.490	57,578,670

← NewerPage 13 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.