Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.510	2.510	2.400	2.410	2.410	19,272,000
2023-02-21	2.570	2.700	2.480	2.500	2.500	17,941,189
2023-02-20	2.470	2.560	2.440	2.550	2.550	18,420,000
2023-02-17	2.490	2.510	2.420	2.440	2.440	4,507,000
2023-02-16	2.450	2.570	2.440	2.460	2.460	7,500,000
2023-02-15	2.530	2.530	2.390	2.420	2.420	11,213,711
2023-02-14	2.560	2.610	2.490	2.520	2.520	9,104,000
2023-02-13	2.520	2.590	2.450	2.540	2.540	7,937,000
2023-02-10	2.650	2.670	2.500	2.530	2.530	21,430,212
2023-02-09	2.650	2.720	2.610	2.650	2.650	12,367,000
2023-02-08	2.720	2.760	2.640	2.660	2.660	6,126,000
2023-02-07	2.680	2.820	2.670	2.710	2.710	10,834,000
2023-02-06	2.740	2.760	2.600	2.640	2.640	37,114,000
2023-02-03	2.840	2.860	2.720	2.770	2.770	29,282,000
2023-02-02	2.970	2.970	2.830	2.840	2.840	10,526,957
2023-02-01	2.920	2.960	2.830	2.940	2.940	8,705,000
2023-01-31	2.970	3.010	2.840	2.910	2.910	12,571,404
2023-01-30	3.150	3.150	2.940	2.970	2.970	14,438,702
2023-01-27	3.210	3.320	3.150	3.230	3.230	4,686,000
2023-01-26	2.900	3.220	2.900	3.210	3.210	9,060,671
2023-01-20	2.880	2.920	2.810	2.920	2.920	1,162,000
2023-01-19	2.750	2.880	2.720	2.880	2.880	1,772,360
2023-01-18	2.860	2.960	2.740	2.760	2.760	13,350,853
2023-01-17	2.830	2.950	2.810	2.880	2.880	3,793,106
2023-01-16	2.890	2.980	2.850	2.890	2.890	9,044,000
2023-01-13	2.880	2.920	2.800	2.890	2.890	10,021,000
2023-01-12	3.010	3.010	2.820	2.840	2.840	11,104,938
2023-01-11	3.030	3.110	2.960	2.980	2.980	11,454,000
2023-01-10	3.080	3.150	2.960	3.020	3.020	11,268,530
2023-01-09	3.100	3.120	2.960	3.050	3.050	13,956,702
2023-01-06	3.160	3.250	3.020	3.060	3.060	17,616,000
2023-01-05	3.150	3.160	3.000	3.100	3.100	18,322,961
2023-01-04	2.950	3.100	2.910	3.080	3.080	30,321,258
2023-01-03	2.820	2.940	2.720	2.880	2.880	11,185,921
2022-12-30	2.630	2.850	2.610	2.820	2.820	17,706,000
2022-12-29	2.660	2.670	2.550	2.640	2.640	14,712,702
2022-12-28	3.000	3.010	2.690	2.700	2.700	19,300,800
2022-12-23	2.820	2.930	2.800	2.900	2.900	9,362,657
2022-12-22	2.880	2.970	2.810	2.870	2.870	15,107,000
2022-12-21	2.850	2.890	2.790	2.820	2.820	9,910,888
2022-12-20	2.960	2.990	2.760	2.800	2.800	23,310,702
2022-12-19	3.100	3.110	2.890	3.060	3.060	23,013,111
2022-12-16	3.060	3.180	2.980	3.030	3.030	36,087,000
2022-12-15	3.150	3.150	2.900	3.060	3.060	27,314,200
2022-12-14	3.310	3.390	3.150	3.160	3.160	19,568,074
2022-12-13	3.490	3.490	3.260	3.290	3.290	17,480,000
2022-12-12	3.530	3.670	3.360	3.420	3.420	43,122,000
2022-12-09	3.450	3.860	3.440	3.690	3.690	79,180,000
2022-12-08	3.220	3.410	3.150	3.320	3.320	44,365,166
2022-12-07	3.440	3.630	3.100	3.150	3.150	62,929,736
2022-12-06	3.210	3.500	3.150	3.450	3.450	66,819,000
2022-12-05	2.970	3.410	2.950	3.330	3.330	102,375,446
2022-12-02	2.910	2.980	2.770	2.860	2.860	51,994,046
2022-12-01	2.780	3.150	2.620	2.930	2.930	132,814,266
2022-11-30	2.660	2.930	2.620	2.720	2.720	88,790,126
2022-11-29	2.340	2.790	2.270	2.620	2.620	169,867,279
2022-11-28	2.220	2.250	2.070	2.140	2.140	34,552,000
2022-11-25	2.270	2.360	2.160	2.350	2.350	36,289,553
2022-11-24	2.090	2.220	2.050	2.220	2.220	44,822,000
2022-11-23	1.970	2.060	1.910	2.000	2.000	27,650,000

← NewerPage 16 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.