Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.590	0.630	0.590	0.600	0.600	1,510,000
2026-04-29	0.570	0.630	0.570	0.590	0.590	2,135,000
2026-04-28	0.560	0.570	0.560	0.560	0.560	253,057
2026-04-27	0.560	0.570	0.560	0.560	0.560	179,000
2026-04-24	0.580	0.580	0.560	0.570	0.570	242,000
2026-04-23	0.590	0.600	0.560	0.560	0.560	1,365,286
2026-04-22	0.580	0.590	0.580	0.580	0.580	207,000
2026-04-21	0.580	0.590	0.570	0.580	0.580	641,000
2026-04-20	0.560	0.570	0.550	0.570	0.570	2,006,095
2026-04-17	0.560	0.570	0.550	0.560	0.560	309,000
2026-04-16	0.560	0.570	0.550	0.560	0.560	1,111,000
2026-04-15	0.580	0.580	0.560	0.560	0.560	1,361,000
2026-04-14	0.580	0.580	0.570	0.580	0.580	273,000
2026-04-13	0.580	0.580	0.570	0.580	0.580	789,000
2026-04-10	0.590	0.600	0.580	0.580	0.580	434,000
2026-04-09	0.580	0.590	0.580	0.580	0.580	1,867,000
2026-04-08	0.570	0.590	0.570	0.580	0.580	1,682,000
2026-04-02	0.560	0.580	0.560	0.570	0.570	489,000
2026-04-01	0.570	0.570	0.560	0.560	0.560	666,057
2026-03-31	0.560	0.570	0.550	0.550	0.550	416,000
2026-03-30	0.580	0.590	0.560	0.560	0.560	7,114,000
2026-03-27	0.580	0.580	0.560	0.580	0.580	426,000
2026-03-26	0.590	0.590	0.580	0.590	0.590	980,000
2026-03-25	0.590	0.600	0.590	0.600	0.600	313,212
2026-03-24	0.600	0.620	0.590	0.600	0.600	1,547,000
2026-03-23	0.580	0.620	0.570	0.600	0.600	2,938,000
2026-03-20	0.600	0.600	0.580	0.600	0.600	256,000
2026-03-19	0.600	0.600	0.580	0.600	0.600	3,448,000
2026-03-18	0.600	0.610	0.600	0.600	0.600	544,000
2026-03-17	0.600	0.600	0.600	0.600	0.600	188,703
2026-03-16	0.610	0.620	0.610	0.610	0.610	210,129
2026-03-13	0.610	0.620	0.600	0.600	0.600	1,420,000
2026-03-12	0.610	0.620	0.600	0.620	0.620	554,000
2026-03-11	0.610	0.620	0.600	0.610	0.610	983,000
2026-03-10	0.600	0.620	0.600	0.610	0.610	136,000
2026-03-09	0.600	0.600	0.590	0.600	0.600	1,247,000
2026-03-06	0.600	0.620	0.600	0.620	0.620	406,000
2026-03-05	0.590	0.610	0.590	0.600	0.600	447,000
2026-03-04	0.590	0.610	0.590	0.610	0.610	519,000
2026-03-03	0.620	0.620	0.590	0.600	0.600	895,000
2026-03-02	0.620	0.620	0.600	0.610	0.610	961,000
2026-02-27	0.630	0.630	0.620	0.630	0.630	441,000
2026-02-26	0.630	0.640	0.630	0.630	0.630	470,000
2026-02-25	0.640	0.650	0.630	0.630	0.630	393,000
2026-02-24	0.640	0.650	0.630	0.640	0.640	167,000
2026-02-23	0.640	0.650	0.640	0.650	0.650	292,000
2026-02-20	0.660	0.660	0.640	0.640	0.640	315,000
2026-02-16	0.660	0.660	0.640	0.650	0.650	40,000
2026-02-13	0.660	0.660	0.640	0.660	0.660	1,255,000
2026-02-12	0.670	0.670	0.640	0.660	0.660	2,130,000
2026-02-11	0.660	0.670	0.650	0.670	0.670	1,023,000
2026-02-10	0.660	0.670	0.650	0.670	0.670	690,000
2026-02-09	0.680	0.680	0.660	0.670	0.670	3,466,000
2026-02-06	0.670	0.680	0.650	0.680	0.680	5,008,000
2026-02-05	0.680	0.680	0.660	0.660	0.660	2,516,000
2026-02-04	0.650	0.690	0.640	0.680	0.680	3,677,000
2026-02-03	0.650	0.650	0.620	0.650	0.650	2,063,000
2026-02-02	0.640	0.650	0.620	0.650	0.650	2,497,000
2026-01-30	0.660	0.660	0.620	0.640	0.640	1,130,000
2026-01-29	0.630	0.680	0.630	0.640	0.640	5,603,000

← NewerPage 3 of 5 · 246 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.