Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.450	0.455	0.435	0.435	0.435	186,000
2026-07-28	0.450	0.450	0.435	0.445	0.445	232,000
2026-07-27	0.430	0.445	0.430	0.430	0.430	83,000
2026-07-24	0.430	0.435	0.430	0.435	0.435	51,000
2026-07-23	0.440	0.440	0.435	0.435	0.435	123,000
2026-07-22	0.430	0.455	0.430	0.455	0.455	1,100,000
2026-07-21	0.435	0.435	0.410	0.430	0.430	1,480,000
2026-07-20	0.435	0.450	0.435	0.440	0.440	467,000
2026-07-17	0.430	0.440	0.420	0.435	0.435	443,000
2026-07-16	0.425	0.435	0.425	0.435	0.435	335,000
2026-07-15	0.425	0.425	0.425	0.425	0.425	2,000
2026-07-14	0.420	0.435	0.420	0.425	0.425	569,000
2026-07-13	0.435	0.440	0.420	0.425	0.425	1,297,658
2026-07-10	0.445	0.460	0.445	0.445	0.445	242,000
2026-07-09	0.430	0.450	0.430	0.440	0.440	1,206,000
2026-07-08	0.435	0.445	0.425	0.440	0.440	889,000
2026-07-07	0.445	0.445	0.435	0.440	0.440	196,000
2026-07-06	0.435	0.455	0.435	0.445	0.445	449,000
2026-07-03	0.435	0.450	0.425	0.435	0.435	1,031,000
2026-07-02	0.435	0.445	0.425	0.435	0.435	242,000
2026-06-30	0.420	0.450	0.420	0.430	0.430	492,000
2026-06-29	0.405	0.445	0.405	0.440	0.440	596,000
2026-06-26	0.445	0.445	0.415	0.415	0.415	918,000
2026-06-25	0.495	0.495	0.420	0.445	0.445	2,334,000
2026-06-24	0.450	0.450	0.420	0.450	0.450	2,124,000
2026-06-23	0.490	0.500	0.450	0.450	0.450	1,557,000
2026-06-22	0.500	0.500	0.480	0.490	0.490	1,771,000
2026-06-18	0.520	0.530	0.500	0.510	0.510	2,151,000
2026-06-17	0.530	0.540	0.520	0.530	0.530	3,773,000
2026-06-16	0.530	0.550	0.530	0.540	0.540	1,009,000
2026-06-15	0.530	0.550	0.530	0.530	0.530	993,076
2026-06-12	0.530	0.540	0.530	0.540	0.540	600,000
2026-06-11	0.540	0.540	0.530	0.540	0.540	903,000
2026-06-10	0.550	0.550	0.520	0.540	0.540	1,442,000
2026-06-09	0.540	0.550	0.540	0.550	0.550	988,538
2026-06-08	0.540	0.540	0.530	0.530	0.530	968,000
2026-06-05	0.540	0.560	0.540	0.540	0.540	1,318,000
2026-06-04	0.550	0.550	0.540	0.540	0.540	455,000
2026-06-03	0.550	0.550	0.550	0.550	0.550	5,000
2026-06-02	0.550	0.560	0.540	0.560	0.560	451,000
2026-06-01	0.550	0.560	0.540	0.550	0.550	1,021,161
2026-05-29	0.560	0.570	0.530	0.540	0.540	1,008,250
2026-05-28	0.550	0.560	0.540	0.550	0.550	1,061,000
2026-05-27	0.550	0.560	0.540	0.550	0.550	673,000
2026-05-26	0.560	0.560	0.550	0.550	0.550	464,929
2026-05-22	0.550	0.570	0.550	0.550	0.550	739,000
2026-05-21	0.580	0.590	0.540	0.540	0.540	2,668,000
2026-05-20	0.580	0.600	0.570	0.590	0.590	62,212
2026-05-19	0.600	0.600	0.570	0.580	0.580	238,000
2026-05-18	0.610	0.620	0.580	0.580	0.580	581,000
2026-05-15	0.630	0.630	0.610	0.610	0.610	489,000
2026-05-14	0.620	0.640	0.610	0.630	0.630	1,286,000
2026-05-13	0.610	0.630	0.610	0.610	0.610	766,000
2026-05-12	0.610	0.630	0.610	0.610	0.610	770,000
2026-05-11	0.620	0.640	0.610	0.610	0.610	1,274,000
2026-05-08	0.640	0.640	0.620	0.620	0.620	528,000
2026-05-07	0.620	0.630	0.610	0.620	0.620	408,000
2026-05-06	0.600	0.640	0.600	0.620	0.620	1,247,000
2026-05-05	0.620	0.630	0.610	0.610	0.610	472,000
2026-05-04	0.610	0.640	0.610	0.640	0.640	731,000

← NewerPage 2 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.