Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.670	0.670	0.650	0.660	0.660	1,584,000
2025-10-30	0.670	0.680	0.660	0.660	0.660	1,598,000
2025-10-28	0.690	0.700	0.670	0.670	0.670	2,159,114
2025-10-27	0.710	0.720	0.690	0.700	0.700	2,767,000
2025-10-24	0.680	0.710	0.670	0.700	0.700	2,694,000
2025-10-23	0.670	0.690	0.660	0.670	0.670	1,617,000
2025-10-22	0.670	0.680	0.670	0.670	0.670	261,000
2025-10-21	0.680	0.700	0.670	0.670	0.670	985,000
2025-10-20	0.660	0.680	0.660	0.660	0.660	389,000
2025-10-17	0.670	0.690	0.660	0.660	0.660	534,000
2025-10-16	0.680	0.690	0.670	0.670	0.670	738,065
2025-10-15	0.680	0.690	0.670	0.680	0.680	1,173,000
2025-10-14	0.710	0.720	0.680	0.680	0.680	1,376,000
2025-10-13	0.670	0.710	0.650	0.700	0.700	5,206,166
2025-10-10	0.680	0.690	0.670	0.670	0.670	514,000
2025-10-09	0.670	0.690	0.660	0.680	0.680	2,723,000
2025-10-08	0.700	0.700	0.660	0.660	0.660	11,092,000
2025-10-06	0.700	0.700	0.690	0.700	0.700	952,000
2025-10-03	0.720	0.720	0.690	0.690	0.690	3,916,000
2025-10-02	0.720	0.720	0.700	0.720	0.720	1,770,000
2025-09-30	0.710	0.720	0.700	0.720	0.720	5,273,406
2025-09-29	0.710	0.720	0.700	0.710	0.710	3,454,000
2025-09-26	0.710	0.730	0.700	0.700	0.700	3,321,000
2025-09-25	0.720	0.720	0.700	0.710	0.710	997,000
2025-09-24	0.720	0.720	0.700	0.720	0.720	1,693,000
2025-09-23	0.740	0.740	0.710	0.720	0.720	7,631,000
2025-09-22	0.750	0.750	0.730	0.750	0.750	4,565,000
2025-09-19	0.750	0.760	0.740	0.750	0.750	1,336,000
2025-09-18	0.780	0.780	0.740	0.740	0.740	5,437,000
2025-09-17	0.760	0.770	0.750	0.770	0.770	4,282,000
2025-09-16	0.780	0.780	0.750	0.760	0.760	1,395,000
2025-09-15	0.780	0.780	0.760	0.760	0.760	2,572,000
2025-09-12	0.770	0.800	0.770	0.780	0.780	4,253,082
2025-09-11	0.810	0.810	0.760	0.790	0.790	2,886,000
2025-09-10	0.800	0.800	0.760	0.800	0.800	2,204,000
2025-09-09	0.760	0.800	0.750	0.790	0.790	1,870,025
2025-09-08	0.750	0.760	0.740	0.750	0.750	621,279
2025-09-05	0.730	0.750	0.730	0.750	0.750	2,490,000
2025-09-04	0.740	0.750	0.730	0.730	0.730	1,416,000
2025-09-03	0.740	0.760	0.730	0.730	0.730	1,420,000
2025-09-02	0.760	0.760	0.740	0.740	0.740	1,192,000
2025-09-01	0.760	0.770	0.740	0.750	0.750	2,730,000
2025-08-29	0.770	0.780	0.750	0.750	0.750	3,884,000
2025-08-28	0.770	0.770	0.730	0.770	0.770	3,057,000
2025-08-27	0.780	0.800	0.750	0.750	0.750	3,032,000
2025-08-26	0.830	0.830	0.780	0.790	0.790	3,510,949
2025-08-25	0.810	0.830	0.800	0.830	0.830	2,528,000
2025-08-22	0.800	0.810	0.790	0.790	0.790	455,000
2025-08-21	0.800	0.830	0.800	0.800	0.800	1,021,000
2025-08-20	0.870	0.870	0.800	0.800	0.800	1,776,000
2025-08-19	0.840	0.880	0.830	0.830	0.830	2,455,327
2025-08-18	0.820	0.870	0.820	0.840	0.840	5,690,000
2025-08-15	0.760	0.810	0.760	0.810	0.810	4,335,458
2025-08-14	0.750	0.810	0.750	0.780	0.780	3,624,000
2025-08-13	0.760	0.770	0.720	0.750	0.750	3,797,000
2025-08-12	0.760	0.770	0.740	0.770	0.770	1,255,000
2025-08-11	0.760	0.780	0.750	0.760	0.760	1,258,000
2025-08-08	0.760	0.790	0.760	0.780	0.780	1,729,000
2025-08-07	0.760	0.770	0.750	0.760	0.760	558,639
2025-08-06	0.750	0.760	0.750	0.760	0.760	480,000

← NewerPage 5 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.