Shimao Services Holdings Limited (HKG:0873)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0500 (8.06%)
Jan 29, 2026, 11:55 AM HKT
Shimao Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | - | 4.84% | 61,000 |
| Jan 28, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 531,000 |
| Jan 27, 2026 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -1.59% | 608,000 |
| Jan 26, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 582,071 |
| Jan 23, 2026 | 0.63 | 0.65 | 0.60 | 0.61 | 0.61 | -6.15% | 4,720,000 |
| Jan 22, 2026 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 720,000 |
| Jan 21, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 781,000 |
| Jan 20, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,148,000 |
| Jan 19, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,279,000 |
| Jan 16, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 317,000 |
| Jan 15, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 401,000 |
| Jan 14, 2026 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 5.00% | 1,716,000 |
| Jan 13, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,092,042 |
| Jan 12, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 518,000 |
| Jan 9, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 442,000 |
| Jan 8, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 165,000 |
| Jan 7, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 50,000 |
| Jan 6, 2026 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | 1.64% | 5,707,000 |
| Jan 5, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 3.39% | 1,332,000 |
| Jan 2, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 1,265,000 |
| Dec 31, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 245,000 |
| Dec 30, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 2,696,875 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 716,000 |
| Dec 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 353,000 |
| Dec 23, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | - | 1,392,272 |
| Dec 22, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,291,500 |
| Dec 19, 2025 | 0.59 | 0.63 | 0.58 | 0.62 | 0.62 | 5.08% | 3,100,000 |
| Dec 18, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,617,000 |
| Dec 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,798,000 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,300,000 |
| Dec 15, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 1,333,000 |
| Dec 12, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,263,000 |
| Dec 11, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 306,000 |
| Dec 10, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 4,866,000 |
| Dec 9, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 990,000 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 731,000 |
| Dec 5, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 6,364,000 |
| Dec 4, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 3,858,000 |
| Dec 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 813,000 |
| Dec 2, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 1,844,000 |
| Dec 1, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 262,000 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 1,848,000 |
| Nov 27, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 3,830,000 |
| Nov 26, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 517,000 |
| Nov 25, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 447,000 |
| Nov 24, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 2,549,000 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 686,133 |
| Nov 20, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 4,225,000 |
| Nov 19, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 5,959,532 |
| Nov 18, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 7,032,000 |