Shimao Group Holdings Limited (HKG:0813)
Hong Kong · Delayed Price · Currency is HKD 0.2550
+0.0480 (23.19%)
Jan 29, 2026, 3:14 PM HKT
Shimao Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.21 | 0.27 | 0.20 | 0.25 | - | 20.77% | 211,949,547 |
| 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 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.17% | 29,697,790 |
| Dec 10, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 6.40% | 99,130,450 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.69% | 29,315,611 |
| Dec 8, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 34,569,000 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.95% | 34,011,610 |
| Dec 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 34,498,240 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.24% | 21,583,500 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 72,380,856 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.68% | 52,513,680 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.14% | 74,444,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.40% | 64,783,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 78,930,060 |
| Nov 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 28,962,260 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 27,102,500 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 36,193,990 |
| Nov 20, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 58,597,500 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 27,003,500 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 19,513,010 |