Skip to main content
logo
Shimao Group Holdings Limited (HKG:0813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0640
+0.0010 (1.59%)
Jul 31, 2026, 4:08 PM HKT

Shimao Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20260.070.080.070.080.088.22%22,897,301
Jun 30, 20260.080.080.070.070.07-3.95%14,357,000
Jun 29, 20260.070.080.070.080.087.04%16,311,000
Jun 26, 20260.070.080.070.070.07-1.39%14,415,000
Jun 25, 20260.080.080.070.070.07-7.69%24,658,000
Jun 24, 20260.080.080.080.080.08-8,238,027
Jun 23, 20260.080.080.080.080.08-1.27%18,704,000
Jun 22, 20260.080.080.080.080.08-3.66%21,572,170
Jun 18, 20260.080.080.080.080.08-3.53%31,414,000
Jun 17, 20260.090.090.090.090.09-3.41%10,213,500
Jun 16, 20260.090.090.090.090.09-4.35%19,843,798
Jun 15, 20260.090.090.080.090.096.98%34,151,500
Jun 12, 20260.090.090.080.090.09-40,957,452
Jun 11, 20260.080.090.080.090.096.17%40,008,131
Jun 10, 20260.080.080.080.080.08-1.22%83,781,614
Jun 9, 20260.090.090.080.080.08-7.87%60,322,061
Jun 8, 20260.090.090.090.090.09-8.25%68,952,500
Jun 5, 20260.100.100.090.100.10-3.96%56,726,500
Jun 4, 20260.100.110.100.100.10-2.88%31,745,995
Jun 3, 20260.110.110.100.100.10-4.59%37,676,900
Jun 2, 20260.110.110.110.110.110.93%48,638,750
Jun 1, 20260.100.110.100.110.114.85%53,385,620
May 29, 20260.100.130.100.100.10-2.83%136,129,100
May 28, 20260.110.110.100.110.11-3.64%26,492,500
May 27, 20260.120.120.110.110.11-4.35%73,415,994
May 26, 20260.120.120.110.120.12-3.36%56,394,020
May 22, 20260.120.120.120.120.12-24,488,100
May 21, 20260.130.130.120.120.12-8.46%92,331,958
May 20, 20260.140.140.130.130.13-3.70%25,711,000