Shimao Services Holdings Limited (HKG:0873)
Hong Kong · Delayed Price · Currency is HKD 0.6300
0.00 (0.00%)
At close: Feb 27, 2026
Shimao Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |