Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.580	1.580	1.520	1.530	1.530	4,372,000
2023-05-22	1.570	1.590	1.530	1.540	1.540	17,915,624
2023-05-19	1.600	1.630	1.530	1.540	1.540	8,187,100
2023-05-18	1.740	1.740	1.610	1.610	1.610	11,617,000
2023-05-17	1.700	1.840	1.640	1.700	1.700	25,850,000
2023-05-16	1.750	1.750	1.670	1.670	1.670	5,880,000
2023-05-15	1.720	1.740	1.660	1.700	1.700	7,152,000
2023-05-12	1.780	1.790	1.710	1.710	1.710	6,868,000
2023-05-11	1.790	1.810	1.760	1.770	1.770	5,742,000
2023-05-10	1.800	1.820	1.760	1.790	1.790	20,750,790
2023-05-09	1.860	1.930	1.790	1.810	1.810	11,820,190
2023-05-08	1.880	1.910	1.840	1.850	1.850	4,804,110
2023-05-05	1.860	1.950	1.860	1.910	1.910	3,759,000
2023-05-04	1.800	1.870	1.800	1.860	1.860	4,860,300
2023-05-03	1.750	1.790	1.700	1.760	1.760	3,118,800
2023-05-02	1.890	1.900	1.760	1.770	1.770	2,273,000
2023-04-28	1.910	1.940	1.890	1.930	1.930	3,148,000
2023-04-27	1.900	1.930	1.880	1.910	1.910	1,775,000
2023-04-26	1.850	1.930	1.830	1.930	1.930	4,197,264
2023-04-25	1.940	1.940	1.830	1.840	1.840	5,092,000
2023-04-24	1.970	1.970	1.890	1.910	1.910	3,892,000
2023-04-21	2.010	2.010	1.930	1.940	1.940	5,342,178
2023-04-20	2.070	2.070	1.960	1.960	1.960	3,939,000
2023-04-19	2.110	2.110	2.010	2.020	2.020	5,088,000
2023-04-18	2.110	2.130	2.070	2.080	2.080	4,108,000
2023-04-17	2.120	2.130	2.080	2.120	2.120	3,262,000
2023-04-14	2.080	2.170	2.040	2.120	2.120	15,465,000
2023-04-13	2.090	2.100	2.040	2.080	2.080	19,634,292
2023-04-12	2.100	2.160	2.040	2.130	2.130	12,691,245
2023-04-11	1.950	2.130	1.920	2.120	2.120	15,229,000
2023-04-06	1.940	1.940	1.870	1.910	1.910	6,303,702
2023-04-04	2.010	2.010	1.920	1.940	1.940	8,169,000
2023-04-03	2.000	2.100	1.990	2.020	2.020	9,794,000
2023-03-31	2.070	2.070	1.970	1.970	1.970	10,099,000
2023-03-30	1.980	2.090	1.930	2.060	2.060	19,901,000
2023-03-29	2.110	2.110	1.940	1.970	1.970	31,078,000
2023-03-28	2.050	2.120	2.040	2.060	2.060	11,958,607
2023-03-27	2.230	2.240	2.130	2.140	2.140	5,541,000
2023-03-24	2.270	2.270	2.220	2.230	2.230	5,956,000
2023-03-23	2.230	2.280	2.220	2.270	2.270	8,303,000
2023-03-22	2.210	2.300	2.210	2.260	2.260	5,547,000
2023-03-21	2.220	2.240	2.180	2.210	2.210	3,979,223
2023-03-20	2.250	2.250	2.150	2.180	2.180	4,748,000
2023-03-17	2.210	2.270	2.170	2.210	2.210	7,812,521
2023-03-16	2.120	2.270	2.110	2.160	2.160	26,756,000
2023-03-15	2.100	2.190	2.080	2.160	2.160	8,118,000
2023-03-14	2.100	2.140	2.020	2.050	2.050	7,337,255
2023-03-13	2.170	2.170	2.100	2.110	2.110	6,689,702
2023-03-10	2.170	2.310	2.090	2.160	2.160	22,548,000
2023-03-09	2.240	2.240	2.170	2.170	2.170	3,849,000
2023-03-08	2.250	2.250	2.190	2.200	2.200	9,576,000
2023-03-07	2.340	2.340	2.240	2.260	2.260	14,621,000
2023-03-06	2.410	2.420	2.290	2.330	2.330	16,171,000
2023-03-03	2.410	2.460	2.370	2.450	2.450	7,306,176
2023-03-02	2.420	2.430	2.350	2.370	2.370	14,606,000
2023-03-01	2.320	2.430	2.290	2.420	2.420	17,302,038
2023-02-28	2.370	2.400	2.250	2.270	2.270	11,549,000
2023-02-27	2.340	2.410	2.280	2.360	2.360	24,590,000
2023-02-24	2.420	2.550	2.300	2.340	2.340	42,363,000
2023-02-23	2.440	2.520	2.390	2.410	2.410	17,788,000

← NewerPage 15 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.