Shimao Services Holdings Limited (HKG:0873)
Hong Kong · Delayed Price · Currency is HKD 0.3550
+0.0100 (2.90%)
Sep 10, 2026, 4:08 PM HKT
Shimao Services Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 2,073,000 |
| Sep 9, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 321,000 |
| Sep 8, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 556,000 |
| Sep 7, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -2.78% | 3,020,000 |
| Sep 4, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 818,000 |
| Sep 3, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 441,000 |
| Sep 2, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,226,000 |
| Sep 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 675,000 |
| Aug 31, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -3.95% | 5,445,000 |
| Aug 28, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 2,177,000 |
| Aug 27, 2026 | 0.44 | 0.42 | 0.39 | 0.40 | 0.40 | 1.28% | 1,176,000 |
| Aug 26, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -3.70% | 643,000 |
| Aug 25, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.57% | 1,753,000 |
| Aug 24, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 796,000 |
| Aug 21, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 336,000 |
| Aug 20, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 295,071 |
| Aug 19, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 127,000 |
| Aug 18, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 210,000 |
| Aug 17, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 602,000 |
| Aug 14, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | - | 2,295,000 |
| Aug 13, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | - | 1,113,000 |
| Aug 12, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -3.33% | 965,196 |
| Aug 11, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 178,000 |
| Aug 10, 2026 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | 1.12% | 317,000 |
| Aug 7, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.32% | 94,000 |
| Aug 6, 2026 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -2.08% | 199,000 |
| Aug 5, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 286,000 |
| Aug 4, 2026 | 0.47 | 0.58 | 0.46 | 0.48 | 0.48 | 6.67% | 650,000 |
| Aug 3, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 3.45% | 791,000 |
| Jul 31, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | - | 904,000 |
| Jul 30, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 328,000 |
| Jul 29, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.25% | 186,000 |
| Jul 28, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 3.49% | 232,000 |
| Jul 27, 2026 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 83,000 |
| Jul 24, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 51,000 |
| Jul 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.40% | 123,000 |
| Jul 22, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.81% | 1,100,000 |
| Jul 21, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.27% | 1,480,000 |
| Jul 20, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 467,000 |
| Jul 17, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 443,000 |
| Jul 16, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 335,000 |
| Jul 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,000 |
| Jul 14, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | - | 569,000 |
| Jul 13, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -4.49% | 1,297,658 |
| Jul 10, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.14% | 242,000 |
| Jul 9, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,206,000 |
| Jul 8, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 889,000 |
| Jul 7, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 196,000 |
| Jul 6, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.30% | 449,000 |
| Jul 3, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,031,000 |