Shimao Services Holdings Limited (HKG:0873)
Hong Kong · Delayed Price · Currency is HKD 0.3300
+0.0050 (1.54%)
Oct 21, 2026, 4:08 PM HKT
Shimao Services Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 81,000 |
| Oct 20, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 215,000 |
| Oct 16, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 268,000 |
| Oct 15, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 1,770,000 |
| Oct 14, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 1,481,000 |
| Oct 13, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 2,111,000 |
| Oct 12, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 854,000 |
| Oct 9, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 2,637,000 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 1,238,000 |
| Oct 7, 2026 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.86% | 1,920,000 |
| Oct 6, 2026 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | - | 600,000 |
| Oct 5, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 601,000 |
| Oct 2, 2026 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 192,000 |
| Sep 30, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 340,000 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 130,000 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.05% | 408,000 |
| Sep 25, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 124,000 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 97,000 |
| Sep 23, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 11.76% | 1,643,000 |
| Sep 22, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 291,000 |
| Sep 21, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 280,000 |
| Sep 18, 2026 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | -1.43% | 2,024,000 |
| Sep 17, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -1.41% | 289,000 |
| Sep 16, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 131,000 |
| Sep 15, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -8.75% | 164,000 |
| Sep 14, 2026 | 0.34 | 0.43 | 0.34 | 0.40 | 0.40 | 14.29% | 3,730,000 |
| Sep 11, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 487,000 |
| 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 |