Shimao Services Holdings Limited (HKG:0873)
Hong Kong · Delayed Price · Currency is HKD 0.6200
0.00 (0.00%)
May 8, 2026, 4:08 PM HKT
Shimao Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 528,000 |
| May 7, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 408,000 |
| May 6, 2026 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 1.64% | 1,247,000 |
| May 5, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -4.69% | 472,000 |
| May 4, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 6.67% | 731,000 |
| Apr 30, 2026 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | 1.69% | 1,510,000 |
| Apr 29, 2026 | 0.57 | 0.63 | 0.57 | 0.59 | 0.59 | 5.36% | 2,135,000 |
| Apr 28, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 253,057 |
| Apr 27, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 179,000 |
| Apr 24, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 242,000 |
| Apr 23, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -3.45% | 1,365,286 |
| Apr 22, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 207,000 |
| Apr 21, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 641,000 |
| Apr 20, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 2,006,095 |
| Apr 17, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 309,000 |
| Apr 16, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 1,111,000 |
| Apr 15, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 1,361,000 |
| Apr 14, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 273,000 |
| Apr 13, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 789,000 |
| Apr 10, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | - | 434,000 |
| Apr 9, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,867,000 |
| Apr 8, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 1,682,000 |
| Apr 2, 2026 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 489,000 |
| Apr 1, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 1.82% | 666,057 |
| Mar 31, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 416,000 |
| Mar 30, 2026 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 7,114,000 |
| Mar 27, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -1.69% | 426,000 |
| 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 |