Skip to main content
logo
Shimao Group Holdings Limited (HKG:0813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0400
-0.0020 (-4.76%)
Sep 10, 2026, 4:08 PM HKT

Shimao Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20260.040.040.040.040.04-4.76%73,777,000
Sep 9, 20260.050.050.040.040.04-14.29%187,985,800
Sep 8, 20260.050.060.050.050.05-7.55%101,899,395
Sep 7, 20260.050.060.050.050.05-1.85%58,681,770
Sep 4, 20260.050.060.050.050.051.89%59,754,086
Sep 3, 20260.050.060.050.050.05-1.85%50,104,263
Sep 2, 20260.060.060.050.050.05-1.82%53,635,000
Sep 1, 20260.060.060.060.060.06-3.51%23,264,000
Aug 31, 20260.070.070.060.060.06-3.39%51,453,246
Aug 28, 20260.060.060.060.060.06-11.94%164,460,607
Aug 27, 20260.070.070.070.070.071.52%10,587,500
Aug 26, 20260.070.070.070.070.07-2.94%22,375,380
Aug 25, 20260.060.070.060.070.076.25%146,289,500
Aug 24, 20260.070.070.060.060.06-3.03%21,391,500
Aug 21, 20260.070.070.060.070.071.54%45,350,000
Aug 20, 20260.070.070.060.070.071.56%16,835,320
Aug 19, 20260.060.070.060.060.06-13,894,378
Aug 18, 20260.060.070.060.060.06-15,616,000
Aug 17, 20260.060.070.060.060.06-13,268,890
Aug 14, 20260.060.060.060.060.06-15,246,720
Aug 13, 20260.070.070.060.060.06-8.57%41,060,490
Aug 12, 20260.070.070.070.070.076.06%46,344,870
Aug 11, 20260.070.070.070.070.07-7.04%29,655,340
Aug 10, 20260.070.080.070.070.074.41%63,701,009
Aug 7, 20260.070.070.070.070.07-1.45%19,084,920
Aug 6, 20260.070.070.070.070.07-1.43%23,468,500
Aug 5, 20260.070.070.070.070.076.06%64,569,970
Aug 4, 20260.070.070.060.070.07-18,439,574
Aug 3, 20260.060.070.060.070.073.13%24,581,600
Jul 31, 20260.060.070.060.060.061.59%28,041,000
Jul 30, 20260.060.070.060.060.06-12,733,999
Jul 29, 20260.060.060.060.060.065.00%21,831,295
Jul 28, 20260.060.060.060.060.06-3.23%24,477,500
Jul 27, 20260.070.070.060.060.06-4.62%39,796,500
Jul 24, 20260.070.070.070.070.07-5.80%15,451,500
Jul 23, 20260.070.070.070.070.07-20,358,500
Jul 22, 20260.070.070.070.070.071.47%13,493,001
Jul 21, 20260.070.070.070.070.073.03%18,024,000
Jul 20, 20260.070.070.070.070.07-1.49%12,403,000
Jul 17, 20260.070.070.070.070.07-4.29%22,758,500
Jul 16, 20260.070.070.070.070.07-28,491,500
Jul 15, 20260.070.070.070.070.071.45%18,269,833
Jul 14, 20260.070.070.070.070.07-6.76%40,127,000
Jul 13, 20260.080.080.070.070.07-3.90%18,729,836
Jul 10, 20260.080.080.070.080.08-2.53%35,211,006
Jul 9, 20260.080.080.080.080.08-6,150,000
Jul 8, 20260.080.080.080.080.08-3.66%13,780,500
Jul 7, 20260.090.090.080.080.08-9.89%13,606,847
Jul 6, 20260.090.090.090.090.097.06%24,241,000
Jul 3, 20260.080.090.080.090.097.59%32,206,000