Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.630	0.630	0.610	0.620	0.620	531,000
2026-01-27	0.620	0.650	0.610	0.620	0.620	608,000
2026-01-26	0.610	0.630	0.610	0.630	0.630	582,071
2026-01-23	0.630	0.650	0.600	0.610	0.610	4,720,000
2026-01-22	0.650	0.650	0.620	0.650	0.650	720,000
2026-01-21	0.630	0.660	0.630	0.650	0.650	781,000
2026-01-20	0.640	0.650	0.630	0.630	0.630	1,148,000
2026-01-19	0.630	0.640	0.620	0.640	0.640	1,279,000
2026-01-16	0.640	0.640	0.620	0.630	0.630	317,000
2026-01-15	0.630	0.640	0.620	0.630	0.630	401,000
2026-01-14	0.610	0.640	0.600	0.630	0.630	1,716,000
2026-01-13	0.600	0.610	0.590	0.600	0.600	1,092,042
2026-01-12	0.620	0.620	0.600	0.600	0.600	518,000
2026-01-09	0.610	0.620	0.600	0.610	0.610	442,000
2026-01-08	0.610	0.610	0.600	0.610	0.610	165,000
2026-01-07	0.630	0.630	0.610	0.620	0.620	50,000
2026-01-06	0.620	0.630	0.590	0.620	0.620	5,707,000
2026-01-05	0.610	0.620	0.600	0.610	0.610	1,332,000
2026-01-02	0.580	0.600	0.580	0.590	0.590	1,265,000
2025-12-31	0.580	0.590	0.570	0.590	0.590	245,000
2025-12-30	0.590	0.590	0.580	0.590	0.590	2,696,875
2025-12-29	0.600	0.600	0.580	0.590	0.590	716,000
2025-12-24	0.590	0.600	0.590	0.600	0.600	353,000
2025-12-23	0.610	0.610	0.580	0.600	0.600	1,392,272
2025-12-22	0.600	0.620	0.600	0.600	0.600	1,291,500
2025-12-19	0.590	0.630	0.580	0.620	0.620	3,100,000
2025-12-18	0.590	0.590	0.580	0.590	0.590	1,617,000
2025-12-17	0.600	0.600	0.590	0.590	0.590	1,798,000
2025-12-16	0.610	0.610	0.590	0.600	0.600	2,300,000
2025-12-15	0.610	0.620	0.600	0.600	0.600	1,333,000
2025-12-12	0.610	0.620	0.600	0.610	0.610	1,263,000
2025-12-11	0.610	0.620	0.600	0.610	0.610	306,000
2025-12-10	0.610	0.620	0.600	0.610	0.610	4,866,000
2025-12-09	0.620	0.620	0.600	0.620	0.620	990,000
2025-12-08	0.630	0.630	0.610	0.620	0.620	731,000
2025-12-05	0.630	0.630	0.600	0.620	0.620	6,364,000
2025-12-04	0.620	0.640	0.610	0.630	0.630	3,858,000
2025-12-03	0.630	0.630	0.620	0.620	0.620	813,000
2025-12-02	0.640	0.650	0.620	0.630	0.630	1,844,000
2025-12-01	0.660	0.660	0.640	0.640	0.640	262,000
2025-11-28	0.660	0.660	0.640	0.650	0.650	1,848,000
2025-11-27	0.660	0.660	0.640	0.650	0.650	3,830,000
2025-11-26	0.660	0.660	0.650	0.660	0.660	517,000
2025-11-25	0.640	0.660	0.640	0.660	0.660	447,000
2025-11-24	0.630	0.650	0.630	0.650	0.650	2,549,000
2025-11-21	0.650	0.650	0.630	0.630	0.630	686,133
2025-11-20	0.640	0.660	0.630	0.660	0.660	4,225,000
2025-11-19	0.640	0.640	0.610	0.630	0.630	5,959,532
2025-11-18	0.650	0.660	0.630	0.640	0.640	7,032,000
2025-11-17	0.650	0.660	0.650	0.660	0.660	4,891,000
2025-11-14	0.670	0.680	0.650	0.650	0.650	15,865,000
2025-11-13	0.670	0.680	0.650	0.670	0.670	5,911,000
2025-11-12	0.660	0.670	0.650	0.670	0.670	3,893,000
2025-11-11	0.660	0.660	0.650	0.650	0.650	3,787,254
2025-11-10	0.660	0.680	0.640	0.660	0.660	32,170,000
2025-11-07	0.660	0.660	0.650	0.650	0.650	1,403,000
2025-11-06	0.660	0.660	0.650	0.660	0.660	1,125,000
2025-11-05	0.650	0.670	0.650	0.660	0.660	2,000,000
2025-11-04	0.660	0.660	0.640	0.650	0.650	1,372,000
2025-11-03	0.660	0.660	0.650	0.660	0.660	1,098,000

← NewerPage 4 of 21 · 1,229 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.