Shimao Group Holdings Limited (HKG:0813)
Hong Kong · Delayed Price · Currency is HKD 0.2000
+0.0030 (1.52%)
At close: Feb 27, 2026
Shimao Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 64,917,500 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.37% | 68,462,240 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.90% | 132,415,500 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 78,497,500 |
| Feb 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.24% | 68,744,980 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 48,953,000 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 31,471,280 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 66,899,040 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.80% | 69,160,130 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.86% | 48,596,470 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.80% | 51,162,930 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 0.40% | 46,870,500 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 46,508,620 |
| Feb 5, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 63,600,240 |
| Feb 4, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 14.86% | 100,972,100 |
| Feb 3, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.25% | 36,659,889 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -9.61% | 64,172,500 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.20% | 86,625,940 |
| Jan 29, 2026 | 0.21 | 0.27 | 0.20 | 0.26 | 0.26 | 23.19% | 279,127,700 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.02% | 22,148,070 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.40% | 56,577,620 |
| Jan 26, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.19% | 56,152,290 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 25,675,500 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 18,003,500 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.51% | 23,346,500 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 18,531,920 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.45% | 15,687,500 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 20,073,260 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | 41,101,500 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 44,925,040 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 21,750,920 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.11% | 47,470,500 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 22,333,770 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 13,843,500 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.33% | 19,666,000 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.97% | 26,723,000 |
| Jan 5, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.76% | 61,541,000 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,260,370 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 7,581,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 12,539,370 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 16,431,000 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 7,948,500 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 14,282,500 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.43% | 31,371,600 |
| Dec 19, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.25% | 41,253,500 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.48% | 30,546,420 |
| Dec 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 29,797,000 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 32,600,840 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.37% | 33,093,000 |
| Dec 12, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.48% | 60,610,973 |