Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.750	0.780	0.750	0.770	0.770	1,862,470
2025-08-04	0.760	0.760	0.740	0.760	0.760	1,425,000
2025-08-01	0.770	0.770	0.750	0.760	0.760	1,298,000
2025-07-31	0.790	0.790	0.750	0.770	0.770	3,933,000
2025-07-30	0.810	0.810	0.790	0.790	0.790	1,559,000
2025-07-29	0.800	0.810	0.780	0.810	0.810	3,211,000
2025-07-28	0.830	0.830	0.800	0.820	0.820	4,399,000
2025-07-25	0.840	0.840	0.810	0.840	0.840	2,489,250
2025-07-24	0.820	0.830	0.810	0.820	0.820	2,031,000
2025-07-23	0.820	0.830	0.800	0.820	0.820	1,376,751
2025-07-22	0.820	0.820	0.800	0.820	0.820	1,021,000
2025-07-21	0.810	0.810	0.790	0.810	0.810	1,384,000
2025-07-18	0.810	0.820	0.800	0.800	0.800	276,000
2025-07-17	0.820	0.830	0.790	0.810	0.810	5,010,750
2025-07-16	0.830	0.830	0.800	0.820	0.820	702,000
2025-07-15	0.810	0.830	0.810	0.820	0.820	1,180,000
2025-07-14	0.800	0.810	0.790	0.810	0.810	1,770,000
2025-07-11	0.820	0.830	0.780	0.790	0.790	4,437,000
2025-07-10	0.770	0.840	0.770	0.820	0.820	3,181,000
2025-07-09	0.780	0.790	0.780	0.780	0.780	955,000
2025-07-08	0.770	0.780	0.770	0.780	0.780	747,000
2025-07-07	0.770	0.790	0.770	0.770	0.770	1,947,000
2025-07-04	0.770	0.790	0.770	0.780	0.780	771,000
2025-07-03	0.790	0.790	0.770	0.770	0.770	783,000
2025-07-02	0.770	0.790	0.770	0.780	0.780	545,881
2025-06-30	0.780	0.800	0.770	0.770	0.770	1,554,000
2025-06-27	0.800	0.800	0.770	0.780	0.780	558,050
2025-06-26	0.800	0.800	0.780	0.780	0.780	562,000
2025-06-25	0.760	0.810	0.740	0.800	0.800	6,312,246
2025-06-24	0.740	0.770	0.740	0.740	0.740	114,000,000
2025-06-23	0.730	0.740	0.730	0.740	0.740	399,000
2025-06-20	0.740	0.740	0.730	0.730	0.730	684,000
2025-06-19	0.750	0.750	0.740	0.740	0.740	2,198,000
2025-06-18	0.770	0.770	0.750	0.760	0.760	4,459,000
2025-06-17	0.770	0.790	0.770	0.780	0.780	831,000
2025-06-16	0.760	0.790	0.760	0.780	0.780	1,892,000
2025-06-13	0.770	0.770	0.750	0.750	0.750	1,533,000
2025-06-12	0.760	0.770	0.760	0.770	0.770	1,012,000
2025-06-11	0.770	0.770	0.760	0.770	0.770	1,282,000
2025-06-10	0.770	0.790	0.760	0.760	0.760	2,263,000
2025-06-09	0.770	0.780	0.760	0.760	0.760	1,418,848
2025-06-06	0.780	0.780	0.760	0.770	0.770	295,000
2025-06-05	0.780	0.780	0.760	0.770	0.770	404,805
2025-06-04	0.760	0.780	0.760	0.780	0.780	346,000
2025-06-03	0.790	0.790	0.750	0.760	0.760	598,000
2025-06-02	0.780	0.780	0.750	0.780	0.780	2,080,000
2025-05-30	0.790	0.800	0.780	0.790	0.790	580,000
2025-05-29	0.770	0.780	0.770	0.780	0.780	939,082
2025-05-28	0.780	0.780	0.770	0.780	0.780	309,133
2025-05-27	0.780	0.790	0.770	0.780	0.780	343,000
2025-05-26	0.800	0.800	0.780	0.780	0.780	1,007,000
2025-05-23	0.790	0.800	0.780	0.800	0.800	99,000
2025-05-22	0.790	0.800	0.790	0.800	0.800	46,000
2025-05-21	0.800	0.810	0.790	0.810	0.810	480,966
2025-05-20	0.820	0.820	0.790	0.800	0.800	322,000
2025-05-19	0.800	0.820	0.780	0.810	0.810	606,000
2025-05-16	0.800	0.810	0.790	0.800	0.800	69,000
2025-05-15	0.810	0.820	0.790	0.810	0.810	1,029,000
2025-05-14	0.820	0.830	0.800	0.820	0.820	600,499
2025-05-13	0.820	0.830	0.810	0.820	0.820	711,000

← NewerPage 6 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.