Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.210	2.220	2.160	2.180	2.180	8,437,000
2022-08-25	2.250	2.270	2.150	2.180	2.180	11,042,163
2022-08-24	2.310	2.320	2.210	2.260	2.260	8,459,000
2022-08-23	2.280	2.320	2.260	2.320	2.320	6,413,700
2022-08-22	2.240	2.340	2.200	2.270	2.270	14,707,000
2022-08-19	2.280	2.300	2.180	2.210	2.210	21,369,966
2022-08-18	2.400	2.400	2.270	2.280	2.280	13,962,000
2022-08-17	2.370	2.450	2.340	2.410	2.410	7,827,000
2022-08-16	2.250	2.600	2.250	2.390	2.390	55,940,100
2022-08-15	2.300	2.500	2.210	2.240	2.240	31,871,000
2022-08-12	2.200	2.300	2.160	2.300	2.300	19,230,000
2022-08-11	2.150	2.210	2.110	2.190	2.190	22,854,069
2022-08-10	2.230	2.280	2.070	2.110	2.110	29,289,000
2022-08-09	2.230	2.280	2.190	2.240	2.240	23,321,000
2022-08-08	2.330	2.390	2.210	2.220	2.220	18,994,000
2022-08-05	2.350	2.590	2.280	2.320	2.320	91,250,242
2022-08-04	2.300	2.330	2.120	2.290	2.290	23,305,163
2022-08-03	2.380	2.490	2.220	2.300	2.300	34,777,912
2022-08-02	2.430	2.430	2.270	2.360	2.360	13,854,000
2022-08-01	2.640	2.650	2.390	2.410	2.410	27,889,212
2022-07-29	2.740	2.740	2.590	2.650	2.650	9,707,000
2022-07-28	2.720	2.770	2.660	2.700	2.700	9,727,000
2022-07-27	2.820	2.820	2.650	2.670	2.670	23,501,000
2022-07-26	2.780	3.000	2.720	2.870	2.870	69,246,000
2022-07-25	2.700	2.980	2.690	2.760	2.760	40,199,000
2022-07-22	2.700	2.740	2.660	2.730	2.730	9,442,000
2022-07-21	2.760	2.810	2.650	2.680	2.680	9,095,564
2022-07-20	2.800	2.820	2.720	2.740	2.740	8,241,081
2022-07-19	2.780	2.810	2.700	2.750	2.750	7,417,000
2022-07-18	2.700	2.820	2.660	2.770	2.770	15,150,000
2022-07-15	2.790	2.790	2.630	2.670	2.670	13,135,076
2022-07-14	2.800	2.850	2.680	2.810	2.810	18,815,000
2022-07-13	2.890	2.950	2.780	2.810	2.810	14,531,500
2022-07-12	2.990	3.020	2.810	2.890	2.890	11,472,878
2022-07-11	3.130	3.130	2.910	2.960	2.960	17,649,000
2022-07-08	3.170	3.220	3.080	3.130	3.130	18,820,267
2022-07-07	3.410	3.420	3.100	3.130	3.130	48,592,929
2022-07-06	3.430	3.480	3.390	3.410	3.410	7,801,070
2022-07-05	3.510	3.560	3.390	3.400	3.400	16,118,641
2022-07-04	3.720	3.720	3.480	3.500	3.500	24,005,780
2022-06-30	3.690	3.810	3.620	3.780	3.780	17,593,324
2022-06-29	3.670	3.830	3.610	3.650	3.650	33,420,771
2022-06-28	3.910	3.910	3.630	3.680	3.680	55,113,035
2022-06-27	3.860	3.930	3.670	3.730	3.730	71,186,349
2022-06-24	4.000	4.070	3.830	3.860	3.860	40,420,018
2022-06-23	3.780	4.290	3.770	4.110	4.110	43,735,878
2022-06-22	4.200	4.200	4.200	4.200	4.200	0
2022-06-21	4.200	4.200	4.200	4.200	4.200	0
2022-06-20	4.200	4.200	4.200	4.200	4.200	0
2022-06-17	4.200	4.200	4.200	4.200	4.200	0
2022-06-16	4.200	4.200	4.200	4.200	4.200	0
2022-06-15	4.200	4.200	4.200	4.200	4.200	0
2022-06-14	4.200	4.200	4.200	4.200	4.200	0
2022-06-13	4.200	4.200	4.200	4.200	4.200	0
2022-06-10	4.200	4.200	4.200	4.200	4.200	0
2022-06-09	4.200	4.200	4.200	4.200	4.200	0
2022-06-08	4.200	4.200	4.200	4.200	4.200	0
2022-06-07	4.200	4.200	4.200	4.200	4.200	0
2022-06-06	4.200	4.200	4.200	4.200	4.200	0
2022-06-02	4.200	4.200	4.200	4.200	4.200	0

← NewerPage 18 of 21 · 1,234 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.