Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.810	0.830	0.800	0.820	0.820	871,000
2025-05-09	0.810	0.820	0.790	0.810	0.810	1,230,000
2025-05-08	0.810	0.820	0.800	0.820	0.820	573,137
2025-05-07	0.850	0.850	0.810	0.820	0.820	907,000
2025-05-06	0.830	0.840	0.820	0.830	0.830	654,000
2025-05-02	0.860	0.860	0.810	0.820	0.820	227,981
2025-04-30	0.820	0.840	0.810	0.830	0.830	802,000
2025-04-29	0.820	0.830	0.810	0.820	0.820	322,000
2025-04-28	0.870	0.880	0.810	0.820	0.820	1,013,000
2025-04-25	0.830	0.870	0.800	0.850	0.850	1,444,000
2025-04-24	0.860	0.860	0.800	0.830	0.830	670,000
2025-04-23	0.820	0.840	0.810	0.830	0.830	1,598,000
2025-04-22	0.830	0.830	0.810	0.810	0.810	515,000
2025-04-17	0.810	0.830	0.800	0.810	0.810	1,081,047
2025-04-16	0.810	0.810	0.770	0.790	0.790	468,000
2025-04-15	0.780	0.800	0.770	0.780	0.780	638,000
2025-04-14	0.800	0.810	0.790	0.810	0.810	533,000
2025-04-11	0.780	0.800	0.770	0.780	0.780	646,000
2025-04-10	0.770	0.820	0.770	0.790	0.790	1,608,000
2025-04-09	0.740	0.790	0.710	0.790	0.790	2,704,000
2025-04-08	0.760	0.780	0.750	0.750	0.750	1,036,000
2025-04-07	0.800	0.800	0.710	0.750	0.750	5,886,000
2025-04-03	0.840	0.850	0.820	0.830	0.830	670,000
2025-04-02	0.820	0.840	0.810	0.840	0.840	1,207,000
2025-04-01	0.810	0.840	0.810	0.830	0.830	1,436,200
2025-03-31	0.920	0.920	0.800	0.810	0.810	6,122,000
2025-03-28	0.940	0.970	0.940	0.950	0.950	580,000
2025-03-27	0.960	0.970	0.930	0.950	0.950	1,090,000
2025-03-26	0.930	0.950	0.920	0.940	0.940	1,678,000
2025-03-25	0.950	0.960	0.920	0.920	0.920	1,086,000
2025-03-24	0.960	0.970	0.920	0.940	0.940	1,111,000
2025-03-21	1.000	1.040	0.960	0.960	0.960	3,849,000
2025-03-20	1.020	1.040	1.000	1.000	1.000	3,840,000
2025-03-19	1.040	1.070	1.020	1.050	1.050	2,126,000
2025-03-18	1.050	1.080	1.030	1.040	1.040	1,296,000
2025-03-17	1.000	1.090	1.000	1.050	1.050	3,652,339
2025-03-14	0.970	1.040	0.970	1.010	1.010	4,375,000
2025-03-13	0.980	0.980	0.940	0.970	0.970	1,006,000
2025-03-12	0.990	1.040	0.970	0.990	0.990	1,621,664
2025-03-11	0.950	1.000	0.940	1.000	1.000	5,775,000
2025-03-10	0.960	1.010	0.930	0.980	0.980	2,805,000
2025-03-07	0.970	1.010	0.950	0.970	0.970	6,771,489
2025-03-06	0.890	0.970	0.890	0.960	0.960	5,995,408
2025-03-05	0.860	0.890	0.850	0.880	0.880	4,598,000
2025-03-04	0.860	0.880	0.850	0.860	0.860	2,115,000
2025-03-03	0.850	0.910	0.850	0.870	0.870	6,285,000
2025-02-28	0.850	0.870	0.840	0.840	0.840	1,922,000
2025-02-27	0.840	0.870	0.830	0.860	0.860	5,046,000
2025-02-26	0.820	0.880	0.810	0.860	0.860	20,235,163
2025-02-25	0.820	0.830	0.810	0.820	0.820	1,224,000
2025-02-24	0.810	0.830	0.810	0.830	0.830	3,636,000
2025-02-21	0.820	0.840	0.800	0.810	0.810	4,064,685
2025-02-20	0.830	0.840	0.810	0.820	0.820	1,535,000
2025-02-19	0.830	0.850	0.820	0.840	0.840	446,000
2025-02-18	0.840	0.850	0.810	0.830	0.830	4,060,000
2025-02-17	0.850	0.880	0.830	0.850	0.850	5,042,000
2025-02-14	0.860	0.870	0.850	0.850	0.850	3,058,000
2025-02-13	0.880	0.900	0.860	0.860	0.860	1,660,941
2025-02-12	0.860	0.910	0.830	0.900	0.900	6,996,344
2025-02-11	0.860	0.870	0.850	0.860	0.860	1,341,000

← NewerPage 7 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.