Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.480	1.520	1.470	1.480	1.480	16,377,000
2023-08-17	1.490	1.530	1.450	1.470	1.470	16,989,461
2023-08-16	1.480	1.550	1.440	1.500	1.500	32,267,000
2023-08-15	1.500	1.540	1.480	1.480	1.480	13,983,000
2023-08-14	1.560	1.560	1.470	1.490	1.490	18,760,000
2023-08-11	1.580	1.600	1.510	1.570	1.570	17,752,016
2023-08-10	1.610	1.610	1.560	1.560	1.560	4,070,492
2023-08-09	1.600	1.640	1.580	1.630	1.630	4,540,000
2023-08-08	1.660	1.700	1.570	1.600	1.600	31,592,000
2023-08-07	1.740	1.740	1.620	1.630	1.630	14,129,000
2023-08-04	1.810	1.820	1.720	1.750	1.750	8,819,433
2023-08-03	1.780	1.780	1.670	1.750	1.750	7,210,000
2023-08-02	1.730	1.870	1.730	1.760	1.760	23,619,552
2023-08-01	1.830	1.830	1.620	1.690	1.690	19,053,000
2023-07-31	1.720	1.990	1.710	1.800	1.800	83,277,826
2023-07-28	1.660	1.700	1.640	1.700	1.700	12,534,588
2023-07-27	1.580	1.690	1.550	1.660	1.660	17,769,060
2023-07-26	1.560	1.590	1.530	1.550	1.550	9,150,000
2023-07-25	1.430	1.570	1.430	1.560	1.560	24,479,107
2023-07-24	1.480	1.480	1.360	1.370	1.370	20,271,000
2023-07-21	1.490	1.520	1.470	1.470	1.470	2,512,653
2023-07-20	1.500	1.540	1.480	1.480	1.480	3,962,570
2023-07-19	1.450	1.480	1.410	1.470	1.470	8,795,000
2023-07-18	1.510	1.510	1.440	1.450	1.450	5,578,000
2023-07-14	1.550	1.550	1.510	1.520	1.520	2,887,000
2023-07-13	1.530	1.570	1.520	1.540	1.540	2,854,000
2023-07-12	1.510	1.520	1.500	1.500	1.500	1,543,289
2023-07-11	1.540	1.570	1.490	1.510	1.510	2,096,000
2023-07-10	1.510	1.530	1.490	1.510	1.510	1,597,000
2023-07-07	1.510	1.510	1.480	1.510	1.510	2,097,000
2023-07-06	1.520	1.520	1.480	1.500	1.500	3,418,000
2023-07-05	1.570	1.570	1.510	1.510	1.510	4,545,000
2023-07-04	1.600	1.600	1.560	1.570	1.570	1,493,000
2023-07-03	1.580	1.610	1.560	1.590	1.590	4,501,716
2023-06-30	1.550	1.610	1.530	1.550	1.550	4,733,000
2023-06-29	1.590	1.590	1.520	1.530	1.530	5,495,127
2023-06-28	1.590	1.620	1.560	1.600	1.600	1,978,748
2023-06-27	1.500	1.640	1.470	1.620	1.620	7,162,000
2023-06-26	1.490	1.520	1.430	1.490	1.490	3,831,000
2023-06-23	1.560	1.560	1.450	1.480	1.480	1,053,000
2023-06-21	1.600	1.610	1.560	1.560	1.560	4,360,624
2023-06-20	1.680	1.680	1.600	1.620	1.620	3,959,000
2023-06-19	1.740	1.740	1.660	1.680	1.680	5,100,000
2023-06-16	1.780	1.780	1.720	1.740	1.740	5,714,000
2023-06-15	1.700	1.770	1.700	1.740	1.740	4,977,100
2023-06-14	1.710	1.730	1.680	1.680	1.680	3,163,000
2023-06-13	1.700	1.740	1.670	1.700	1.700	1,879,000
2023-06-12	1.690	1.700	1.640	1.670	1.670	3,101,000
2023-06-09	1.750	1.750	1.680	1.690	1.690	3,069,000
2023-06-08	1.650	1.740	1.630	1.710	1.710	5,993,000
2023-06-07	1.660	1.710	1.650	1.670	1.670	6,938,000
2023-06-06	1.580	1.700	1.580	1.660	1.660	12,178,000
2023-06-05	1.630	1.630	1.550	1.580	1.580	4,214,121
2023-06-02	1.510	1.620	1.490	1.610	1.610	8,340,000
2023-06-01	1.480	1.510	1.460	1.470	1.470	4,431,000
2023-05-31	1.500	1.600	1.450	1.480	1.480	19,533,000
2023-05-30	1.450	1.520	1.430	1.500	1.500	4,846,051
2023-05-29	1.480	1.480	1.440	1.450	1.450	4,857,000
2023-05-25	1.480	1.570	1.440	1.460	1.460	18,603,000
2023-05-24	1.540	1.540	1.470	1.480	1.480	7,059,000

← NewerPage 14 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.