Shimao Services Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 5.710 | 5.800 | 5.450 | 5.500 | 5.500 | 11,659,000 |
| 2022-03-01 | 5.700 | 5.960 | 5.590 | 5.800 | 5.800 | 9,027,457 |
| 2022-02-28 | 5.750 | 6.110 | 5.610 | 5.700 | 5.700 | 33,432,374 |
| 2022-02-25 | 6.040 | 6.300 | 5.850 | 5.880 | 5.880 | 11,851,478 |
| 2022-02-24 | 6.150 | 6.150 | 5.850 | 6.040 | 6.040 | 14,548,095 |
| 2022-02-23 | 6.420 | 6.540 | 6.230 | 6.270 | 6.270 | 6,241,397 |
| 2022-02-22 | 6.420 | 6.680 | 6.270 | 6.420 | 6.420 | 8,683,000 |
| 2022-02-21 | 6.780 | 6.780 | 6.420 | 6.500 | 6.500 | 13,113,579 |
| 2022-02-18 | 6.600 | 6.910 | 6.520 | 6.800 | 6.800 | 12,948,035 |
| 2022-02-17 | 7.000 | 7.070 | 6.360 | 6.660 | 6.660 | 20,424,000 |
| 2022-02-16 | 6.950 | 7.090 | 6.840 | 7.040 | 7.040 | 11,031,116 |
| 2022-02-15 | 7.100 | 7.190 | 6.820 | 6.870 | 6.870 | 10,014,000 |
| 2022-02-14 | 7.050 | 7.160 | 6.840 | 7.060 | 7.060 | 17,840,000 |
| 2022-02-11 | 7.090 | 7.570 | 7.090 | 7.200 | 7.200 | 31,154,318 |
| 2022-02-10 | 6.230 | 7.050 | 6.230 | 7.040 | 7.040 | 30,390,384 |
| 2022-02-09 | 6.000 | 6.330 | 5.970 | 6.140 | 6.140 | 9,875,946 |
| 2022-02-08 | 6.330 | 6.330 | 5.880 | 5.930 | 5.930 | 14,601,376 |
| 2022-02-07 | 6.390 | 6.440 | 6.100 | 6.300 | 6.300 | 13,614,989 |
| 2022-02-04 | 6.280 | 6.410 | 6.050 | 6.360 | 6.360 | 7,094,297 |
| 2022-01-31 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2022-01-28 | 5.930 | 5.930 | 5.610 | 5.780 | 5.780 | 7,551,095 |
| 2022-01-27 | 6.290 | 6.290 | 5.730 | 5.880 | 5.880 | 10,968,123 |
| 2022-01-26 | 6.500 | 6.530 | 6.070 | 6.180 | 6.180 | 14,951,000 |
| 2022-01-25 | 6.500 | 6.780 | 6.340 | 6.400 | 6.400 | 15,225,236 |
| 2022-01-24 | 6.550 | 6.830 | 6.460 | 6.530 | 6.530 | 15,006,395 |
| 2022-01-21 | 6.510 | 6.680 | 6.360 | 6.620 | 6.620 | 21,129,665 |
| 2022-01-20 | 5.980 | 6.610 | 5.880 | 6.550 | 6.550 | 52,755,643 |
| 2022-01-19 | 5.390 | 5.830 | 5.350 | 5.820 | 5.820 | 26,602,224 |
| 2022-01-18 | 5.300 | 5.520 | 5.200 | 5.390 | 5.390 | 13,544,440 |
| 2022-01-17 | 5.300 | 5.340 | 5.110 | 5.210 | 5.210 | 11,238,128 |
| 2022-01-14 | 5.360 | 5.450 | 5.220 | 5.300 | 5.300 | 16,318,900 |
| 2022-01-13 | 5.660 | 5.900 | 5.330 | 5.360 | 5.360 | 24,672,945 |
| 2022-01-12 | 5.820 | 5.920 | 5.640 | 5.820 | 5.820 | 22,496,440 |
| 2022-01-11 | 5.540 | 6.040 | 5.480 | 5.700 | 5.700 | 40,714,966 |
| 2022-01-10 | 4.840 | 5.660 | 4.820 | 5.640 | 5.640 | 66,968,378 |
| 2022-01-07 | 5.010 | 5.030 | 4.580 | 4.840 | 4.840 | 113,890,603 |
| 2022-01-06 | 5.250 | 5.350 | 5.030 | 5.170 | 5.170 | 33,170,002 |
| 2022-01-05 | 5.300 | 5.410 | 5.210 | 5.260 | 5.260 | 16,327,000 |
| 2022-01-04 | 5.200 | 5.580 | 5.120 | 5.350 | 5.350 | 26,751,222 |
| 2022-01-03 | 5.420 | 5.420 | 4.920 | 5.140 | 5.140 | 12,169,000 |
| 2021-12-31 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2021-12-30 | 5.450 | 5.450 | 5.190 | 5.290 | 5.290 | 6,963,959 |
| 2021-12-29 | 6.010 | 6.100 | 5.410 | 5.430 | 5.430 | 19,154,534 |
| 2021-12-28 | 5.960 | 6.130 | 5.880 | 6.010 | 6.010 | 25,117,288 |
| 2021-12-24 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2021-12-23 | 5.390 | 5.710 | 5.390 | 5.640 | 5.640 | 21,468,160 |
| 2021-12-22 | 5.460 | 5.580 | 5.260 | 5.370 | 5.370 | 18,508,035 |
| 2021-12-21 | 5.200 | 5.570 | 5.110 | 5.460 | 5.460 | 23,770,634 |
| 2021-12-20 | 5.180 | 5.330 | 5.000 | 5.120 | 5.120 | 31,075,000 |
| 2021-12-17 | 5.350 | 5.580 | 5.100 | 5.120 | 5.120 | 64,447,924 |
| 2021-12-16 | 5.030 | 5.490 | 4.970 | 5.240 | 5.240 | 69,846,000 |
| 2021-12-15 | 4.940 | 5.160 | 4.670 | 4.860 | 4.860 | 94,171,788 |
| 2021-12-14 | 6.900 | 6.900 | 4.740 | 4.840 | 4.840 | 189,500,498 |
| 2021-12-13 | 7.840 | 7.890 | 6.820 | 7.120 | 7.120 | 42,764,495 |
| 2021-12-10 | 8.360 | 8.400 | 7.800 | 7.840 | 7.840 | 17,887,063 |
| 2021-12-09 | 8.520 | 8.750 | 8.240 | 8.450 | 8.450 | 21,262,000 |
| 2021-12-08 | 9.170 | 9.180 | 8.520 | 8.540 | 8.540 | 11,961,744 |
| 2021-12-07 | 8.730 | 9.220 | 8.520 | 9.190 | 9.190 | 39,326,376 |
| 2021-12-06 | 8.930 | 9.220 | 8.620 | 8.630 | 8.630 | 12,036,907 |
| 2021-12-03 | 9.180 | 9.350 | 8.850 | 8.930 | 8.930 | 10,092,690 |
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.