Shimao Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.870	0.880	0.850	0.880	0.880	1,069,000
2025-02-07	0.850	0.880	0.840	0.870	0.870	1,912,000
2025-02-06	0.870	0.880	0.840	0.860	0.860	1,091,000
2025-02-05	0.850	0.870	0.840	0.870	0.870	1,498,000
2025-02-04	0.850	0.870	0.840	0.860	0.860	1,856,000
2025-02-03	0.870	0.870	0.820	0.860	0.860	1,415,000
2025-01-28	0.880	0.880	0.880	0.880	0.880	0
2025-01-27	0.850	0.860	0.840	0.860	0.860	2,622,000
2025-01-24	0.870	0.890	0.830	0.850	0.850	3,739,000
2025-01-23	0.860	0.870	0.850	0.870	0.870	435,000
2025-01-22	0.850	0.860	0.840	0.860	0.860	687,000
2025-01-21	0.860	0.900	0.850	0.860	0.860	1,561,000
2025-01-20	0.880	0.890	0.850	0.860	0.860	364,000
2025-01-17	0.830	0.870	0.820	0.850	0.850	847,000
2025-01-16	0.840	0.850	0.820	0.850	0.850	1,758,000
2025-01-15	0.850	0.860	0.830	0.840	0.840	2,670,000
2025-01-14	0.870	0.880	0.850	0.860	0.860	1,833,073
2025-01-13	0.880	0.890	0.850	0.870	0.870	2,509,000
2025-01-10	0.880	0.900	0.860	0.890	0.890	2,108,000
2025-01-09	0.870	0.890	0.870	0.890	0.890	423,000
2025-01-08	0.870	0.890	0.860	0.890	0.890	1,796,000
2025-01-07	0.880	0.900	0.870	0.890	0.890	1,410,000
2025-01-06	0.880	0.890	0.870	0.880	0.880	865,000
2025-01-03	0.870	0.890	0.860	0.880	0.880	913,000
2025-01-02	0.920	0.920	0.870	0.880	0.880	1,291,000
2024-12-31	0.920	0.920	0.920	0.920	0.920	0
2024-12-30	0.920	0.920	0.890	0.910	0.910	1,301,000
2024-12-27	0.890	0.920	0.880	0.920	0.920	2,169,000
2024-12-24	0.890	0.890	0.890	0.890	0.890	0
2024-12-23	0.920	0.930	0.880	0.900	0.900	938,000
2024-12-20	0.890	0.920	0.890	0.900	0.900	594,000
2024-12-19	0.890	0.900	0.880	0.900	0.900	367,483
2024-12-18	0.900	0.920	0.890	0.920	0.920	1,054,000
2024-12-17	0.890	0.910	0.880	0.900	0.900	790,000
2024-12-16	0.910	0.920	0.870	0.890	0.890	760,038
2024-12-13	0.910	0.930	0.890	0.910	0.910	917,000
2024-12-12	0.890	0.940	0.890	0.930	0.930	996,369
2024-12-11	0.910	0.940	0.900	0.910	0.910	1,100,000
2024-12-10	0.970	0.990	0.890	0.910	0.910	1,393,000
2024-12-09	0.880	0.920	0.860	0.920	0.920	1,143,000
2024-12-06	0.880	0.900	0.870	0.870	0.870	1,169,369
2024-12-05	0.870	0.880	0.860	0.880	0.880	228,000
2024-12-04	0.880	0.900	0.880	0.880	0.880	153,000
2024-12-03	0.900	0.920	0.860	0.900	0.900	1,266,000
2024-12-02	0.890	0.920	0.880	0.890	0.890	1,306,000
2024-11-29	0.890	0.920	0.870	0.890	0.890	1,123,000
2024-11-28	0.870	0.890	0.860	0.880	0.880	540,000
2024-11-27	0.880	0.890	0.850	0.880	0.880	1,359,000
2024-11-26	0.880	0.910	0.870	0.880	0.880	524,000
2024-11-25	0.890	0.900	0.850	0.880	0.880	1,952,000
2024-11-22	0.920	0.940	0.880	0.910	0.910	1,396,000
2024-11-21	0.900	0.930	0.890	0.920	0.920	1,840,000
2024-11-20	0.920	0.940	0.910	0.910	0.910	256,000
2024-11-19	0.930	0.940	0.910	0.930	0.930	452,000
2024-11-18	0.920	0.940	0.890	0.920	0.920	863,000
2024-11-15	0.910	0.940	0.900	0.910	0.910	1,167,000
2024-11-14	0.950	0.970	0.890	0.900	0.900	1,707,000
2024-11-13	0.930	0.960	0.890	0.950	0.950	4,797,000
2024-11-12	1.020	1.100	0.920	0.930	0.930	6,185,000
2024-11-11	1.050	1.050	1.000	1.010	1.010	1,084,000

← NewerPage 8 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.