Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.120	2.150	1.890	1.950	1.950	37,284,800
2022-11-21	2.170	2.170	2.020	2.060	2.060	21,166,330
2022-11-18	2.290	2.320	2.150	2.170	2.170	43,768,648
2022-11-17	2.300	2.410	2.140	2.250	2.250	63,159,197
2022-11-16	2.640	2.650	2.270	2.290	2.290	86,560,593
2022-11-15	2.100	2.760	2.080	2.650	2.650	154,265,248
2022-11-14	2.290	2.430	2.100	2.130	2.130	115,423,800
2022-11-11	1.900	2.100	1.840	2.080	2.080	42,623,702
2022-11-10	1.790	1.830	1.740	1.750	1.750	13,656,000
2022-11-09	1.820	2.000	1.800	1.810	1.810	25,853,000
2022-11-08	1.800	1.850	1.760	1.790	1.790	16,920,000
2022-11-07	1.660	1.840	1.610	1.800	1.800	36,245,249
2022-11-04	1.410	1.690	1.410	1.650	1.650	40,948,445
2022-11-03	1.390	1.460	1.360	1.390	1.390	16,624,000
2022-11-02	1.320	1.410	1.280	1.400	1.400	15,465,000
2022-11-01	1.320	1.360	1.280	1.320	1.320	15,238,318
2022-10-31	1.350	1.350	1.250	1.260	1.260	13,684,000
2022-10-28	1.400	1.420	1.350	1.360	1.360	6,093,300
2022-10-27	1.480	1.490	1.390	1.410	1.410	4,710,621
2022-10-26	1.410	1.470	1.410	1.430	1.430	42,145,000
2022-10-25	1.450	1.450	1.380	1.410	1.410	4,973,000
2022-10-24	1.580	1.580	1.390	1.400	1.400	13,706,336
2022-10-21	1.610	1.630	1.540	1.550	1.550	14,323,000
2022-10-20	1.610	1.630	1.570	1.570	1.570	11,019,000
2022-10-19	1.690	1.780	1.630	1.630	1.630	37,301,000
2022-10-18	1.750	1.770	1.640	1.690	1.690	10,069,000
2022-10-17	1.670	1.810	1.630	1.740	1.740	30,290,885
2022-10-14	1.630	1.730	1.600	1.680	1.680	22,792,211
2022-10-13	1.690	1.720	1.590	1.590	1.590	17,290,200
2022-10-12	1.680	1.900	1.620	1.740	1.740	25,173,000
2022-10-11	1.710	1.720	1.640	1.670	1.670	5,776,000
2022-10-10	1.750	1.800	1.670	1.680	1.680	19,925,000
2022-10-07	1.790	1.820	1.710	1.750	1.750	2,310,000
2022-10-06	1.890	1.890	1.820	1.830	1.830	1,314,000
2022-10-05	1.800	1.950	1.720	1.950	1.950	7,626,764
2022-10-03	1.740	1.810	1.700	1.720	1.720	2,869,000
2022-09-30	1.690	1.720	1.650	1.670	1.670	3,261,535
2022-09-29	1.890	1.930	1.620	1.700	1.700	9,690,611
2022-09-28	2.090	2.240	1.870	1.890	1.890	47,418,790
2022-09-27	1.960	2.120	1.890	2.090	2.090	20,792,008
2022-09-26	1.990	2.060	1.920	1.930	1.930	10,427,710
2022-09-23	2.030	2.050	1.960	2.000	2.000	8,486,300
2022-09-22	2.010	2.030	1.950	2.030	2.030	7,454,000
2022-09-21	2.170	2.200	1.980	2.010	2.010	19,155,500
2022-09-20	2.230	2.270	2.180	2.190	2.190	7,001,200
2022-09-19	2.260	2.260	2.170	2.200	2.200	7,449,458
2022-09-16	2.380	2.390	2.260	2.260	2.260	10,475,458
2022-09-15	2.280	2.460	2.280	2.360	2.360	16,880,000
2022-09-14	2.220	2.290	2.210	2.250	2.250	9,186,000
2022-09-13	2.300	2.330	2.240	2.260	2.260	17,795,873
2022-09-09	2.190	2.400	2.190	2.300	2.300	35,436,000
2022-09-08	2.180	2.250	2.130	2.230	2.230	18,578,000
2022-09-07	2.180	2.210	2.100	2.150	2.150	11,574,278
2022-09-06	1.920	2.300	1.910	2.180	2.180	60,566,000
2022-09-05	2.050	2.050	1.860	1.880	1.880	48,041,000
2022-09-02	2.220	2.220	2.060	2.070	2.070	17,674,000
2022-09-01	2.060	2.270	2.030	2.200	2.200	25,599,176
2022-08-31	2.020	2.100	2.010	2.020	2.020	22,789,000
2022-08-30	2.010	2.100	2.000	2.020	2.020	9,720,000
2022-08-29	2.080	2.080	1.960	2.020	2.020	24,626,000

← NewerPage 17 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.