Shimao Services Holdings Limited (HKG:0873)
Hong Kong · Delayed Price · Currency is HKD 0.5800
-0.0100 (-1.69%)
Mar 27, 2026, 3:52 PM HKT
Shimao Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | - | -3.39% | 296,000 |
| Mar 26, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 980,000 |
| Mar 25, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 313,212 |
| Mar 24, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 1,547,000 |
| Mar 23, 2026 | 0.58 | 0.62 | 0.57 | 0.60 | 0.60 | - | 2,938,000 |
| Mar 20, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 256,000 |
| Mar 19, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 3,448,000 |
| Mar 18, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 544,000 |
| Mar 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 188,703 |
| Mar 16, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 210,129 |
| Mar 13, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,420,000 |
| Mar 12, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 554,000 |
| Mar 11, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 983,000 |
| Mar 10, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 136,000 |
| Mar 9, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -3.23% | 1,247,000 |
| Mar 6, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 406,000 |
| Mar 5, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 447,000 |
| Mar 4, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 519,000 |
| Mar 3, 2026 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 895,000 |
| Mar 2, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 961,000 |
| Feb 27, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 441,000 |
| Feb 26, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 470,000 |
| Feb 25, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 393,000 |
| Feb 24, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 167,000 |
| Feb 23, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 292,000 |
| Feb 20, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 315,000 |
| Feb 16, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 40,000 |
| Feb 13, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 1,255,000 |
| Feb 12, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 2,130,000 |
| Feb 11, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 1,023,000 |
| Feb 10, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 690,000 |
| Feb 9, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 3,466,000 |
| Feb 6, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 5,008,000 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 2,516,000 |
| Feb 4, 2026 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | 4.62% | 3,677,000 |
| Feb 3, 2026 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 2,063,000 |
| Feb 2, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 2,497,000 |
| Jan 30, 2026 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | - | 1,130,000 |
| Jan 29, 2026 | 0.63 | 0.68 | 0.63 | 0.64 | 0.64 | 3.23% | 5,603,000 |
| 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 |