Shimao Group Holdings Limited (HKG:0813)
Hong Kong · Delayed Price · Currency is HKD 0.1100
-0.0050 (-4.35%)
May 27, 2026, 4:09 PM HKT
Shimao Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 73,415,994 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 56,394,020 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,488,100 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.46% | 92,331,958 |
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 25,711,000 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.18% | 66,079,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 28,136,500 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 38,103,440 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 25,324,050 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 31,005,700 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.61% | 34,192,940 |
| May 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 65,072,000 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 28,725,850 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 29,265,430 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 23,404,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 14,234,430 |
| May 4, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.82% | 83,205,300 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.07% | 16,870,860 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.52% | 25,835,820 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 18,508,260 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,915,649 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 17,664,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 10,489,110 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 13,802,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 6,375,500 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 10,104,000 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 15,106,000 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 7,822,500 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 17,629,000 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 31,375,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 7,809,698 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 8,296,022 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,806,000 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 29,653,500 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 10,649,810 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.09% | 20,384,500 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 17,149,500 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.55% | 43,277,500 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 15,208,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 11,759,000 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.33% | 23,561,570 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.78% | 11,245,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.98% | 29,127,500 |
| 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 |