Shimao Group Holdings Limited (HKG:0813)
Hong Kong · Delayed Price · Currency is HKD 0.1760
0.00 (0.00%)
At close: Mar 20, 2026
Shimao Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 12,421,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.83% | 16,682,500 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.39% | 30,550,200 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 43,757,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 9,183,000 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 31,920,500 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 18,806,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 18,083,100 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.81% | 16,888,500 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 19,570,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 16,601,480 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 22,017,500 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.62% | 37,813,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.57% | 136,124,600 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -13.00% | 121,565,800 |
| 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 |