Shimao Services Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	9.080	9.540	8.750	9.140	9.140	15,150,640
2021-12-01	9.510	9.910	9.170	9.190	9.190	15,232,095
2021-11-30	9.900	9.950	9.450	9.660	9.660	15,142,429
2021-11-29	9.900	9.940	9.660	9.770	9.770	12,368,600
2021-11-26	10.420	10.420	9.860	9.900	9.900	7,167,516
2021-11-25	10.380	10.520	10.120	10.480	10.480	6,365,150
2021-11-24	10.840	10.960	10.120	10.240	10.240	9,119,513
2021-11-23	10.800	11.220	10.500	10.860	10.860	11,637,600
2021-11-22	11.200	11.340	10.680	10.800	10.800	5,459,611
2021-11-19	10.840	11.380	10.660	11.220	11.220	20,684,017
2021-11-18	11.840	11.840	10.600	10.780	10.780	19,276,062
2021-11-17	11.980	12.100	11.720	11.900	11.900	12,218,720
2021-11-16	11.800	12.280	11.660	11.980	11.980	9,241,427
2021-11-15	12.080	12.200	11.460	11.620	11.620	13,958,400
2021-11-12	12.560	12.660	11.720	12.200	12.200	10,530,000
2021-11-11	12.040	12.460	11.420	12.300	12.300	28,889,437
2021-11-10	10.560	12.100	9.900	12.040	12.040	46,256,862
2021-11-09	11.660	11.800	9.980	10.400	10.400	34,631,038
2021-11-08	12.160	12.580	11.500	11.700	11.700	20,130,524
2021-11-05	12.980	12.980	11.520	12.160	12.160	59,402,067
2021-11-04	14.100	14.100	12.600	12.980	12.980	25,271,302
2021-11-03	13.780	14.140	13.600	13.840	13.840	8,176,628
2021-11-02	14.560	15.000	13.400	13.540	13.540	14,904,000
2021-11-01	14.840	14.840	14.180	14.480	14.480	7,287,572
2021-10-29	15.060	15.220	14.540	14.840	14.840	9,626,216
2021-10-28	15.400	15.400	14.800	14.880	14.880	4,725,883
2021-10-27	15.300	15.760	15.160	15.160	15.160	6,713,000
2021-10-26	16.000	16.160	15.000	15.500	15.500	14,488,292
2021-10-25	15.600	16.180	15.300	15.900	15.900	16,097,597

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.