Skip to main content
Shimao Group Holdings Limited (HKG:0813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.183
+0.005 (2.81%)
Mar 10, 2026, 3:59 PM HKT

Shimao Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.180.180.180.18-0.56%2,345,500
Mar 9, 20260.180.180.170.180.18-1.11%19,570,000
Mar 6, 20260.180.180.180.180.180.56%16,601,480
Mar 5, 20260.180.190.180.180.18-1.10%22,017,500
Mar 4, 20260.170.180.170.180.184.62%37,813,000
Mar 3, 20260.180.190.170.170.17-0.57%136,124,600
Mar 2, 20260.200.200.170.170.17-13.00%121,565,800
Feb 27, 20260.200.200.200.200.201.52%64,917,500
Feb 26, 20260.210.210.200.200.20-4.37%68,462,240
Feb 25, 20260.210.220.200.210.21-1.90%132,415,500
Feb 24, 20260.210.210.200.210.21-4.55%78,497,500
Feb 23, 20260.200.220.200.220.2212.24%68,744,980
Feb 20, 20260.200.200.200.200.20-2.00%48,953,000
Feb 16, 20260.210.210.200.200.20-2.44%31,471,280
Feb 13, 20260.210.210.200.210.21-2.84%66,899,040
Feb 12, 20260.220.230.210.210.21-5.80%69,160,130
Feb 11, 20260.230.240.220.220.22-3.86%48,596,470
Feb 10, 20260.260.260.230.230.23-6.80%51,162,930
Feb 9, 20260.260.270.250.250.250.40%46,870,500
Feb 6, 20260.250.260.240.250.25-0.40%46,508,620
Feb 5, 20260.250.280.250.250.25-1.96%63,600,240
Feb 4, 20260.220.270.220.260.2614.86%100,972,100
Feb 3, 20260.210.230.210.220.227.25%36,659,889
Feb 2, 20260.230.230.210.210.21-9.61%64,172,500
Jan 30, 20260.260.260.230.230.23-10.20%86,625,940
Jan 29, 20260.210.270.200.260.2623.19%279,127,700
Jan 28, 20260.200.210.200.210.214.02%22,148,070
Jan 27, 20260.210.210.200.200.20-3.40%56,577,620
Jan 26, 20260.190.210.190.210.216.19%56,152,290
Jan 23, 20260.190.200.190.190.19-25,675,500
Jan 22, 20260.200.200.190.190.19-2.02%18,003,500
Jan 21, 20260.200.210.190.200.200.51%23,346,500
Jan 20, 20260.200.200.200.200.20-1.01%18,531,920
Jan 19, 20260.200.200.200.200.20-2.45%15,687,500
Jan 16, 20260.210.210.200.200.20-2.86%20,073,260
Jan 15, 20260.210.210.200.210.210.96%41,101,500
Jan 14, 20260.200.210.200.210.214.00%44,925,040
Jan 13, 20260.200.210.200.200.200.50%21,750,920
Jan 12, 20260.190.200.190.200.203.11%47,470,500
Jan 9, 20260.200.200.190.190.19-2.03%22,333,770
Jan 8, 20260.200.200.190.200.20-1.01%13,843,500
Jan 7, 20260.210.210.200.200.20-4.33%19,666,000
Jan 6, 20260.200.210.200.210.212.97%26,723,000
Jan 5, 20260.190.210.190.200.205.76%61,541,000
Jan 2, 20260.190.190.190.190.19-12,260,370
Dec 31, 20250.190.190.190.190.190.53%7,581,000
Dec 30, 20250.190.190.190.190.19-1.55%12,539,370
Dec 29, 20250.200.200.190.190.19-1.03%16,431,000
Dec 24, 20250.200.200.190.200.200.52%7,948,500
Dec 23, 20250.200.200.190.190.19-1.52%14,282,500
Dec 22, 20250.200.210.200.200.20-3.43%31,371,600
Dec 19, 20250.190.210.190.200.206.25%41,253,500
Dec 18, 20250.200.200.190.190.19-4.48%30,546,420
Dec 17, 20250.200.210.200.200.201.01%29,797,000
Dec 16, 20250.200.200.200.200.20-1.00%32,600,840
Dec 15, 20250.210.210.200.200.20-3.37%33,093,000
Dec 12, 20250.210.230.210.210.210.48%60,610,973
Dec 11, 20250.220.220.210.210.21-4.17%29,697,790
Dec 10, 20250.200.230.200.220.226.40%99,130,450
Dec 9, 20250.210.210.200.200.20-4.69%29,315,611
Dec 8, 20250.210.220.210.210.210.47%34,569,000
Dec 5, 20250.210.210.200.210.210.95%34,011,610
Dec 4, 20250.210.220.210.210.210.48%34,498,240
Dec 3, 20250.220.220.210.210.21-3.24%21,583,500
Dec 2, 20250.220.220.200.220.22-72,380,856
Dec 1, 20250.230.230.220.220.22-5.68%52,513,680
Nov 28, 20250.230.230.220.230.23-2.14%74,444,000
Nov 27, 20250.250.250.230.230.23-6.40%64,783,000
Nov 26, 20250.260.260.250.250.25-3.85%78,930,060
Nov 25, 20250.260.270.260.260.26-28,962,260
Nov 24, 20250.270.270.260.260.26-3.70%27,102,500
Nov 21, 20250.260.270.260.270.27-36,193,990
Nov 20, 20250.270.290.270.270.27-58,597,500
Nov 19, 20250.260.270.260.270.273.85%27,003,500
Nov 18, 20250.270.270.260.260.26-3.70%19,513,010
Nov 17, 20250.280.280.270.270.27-1.82%24,863,330
Nov 14, 20250.280.290.270.280.28-1.79%23,535,000
Nov 13, 20250.290.290.280.280.28-3.45%42,411,490
Nov 12, 20250.270.310.270.290.299.43%91,574,320
Nov 11, 20250.280.280.270.270.27-5.36%22,788,350
Nov 10, 20250.270.280.260.280.287.69%24,588,270
Nov 7, 20250.270.280.260.260.26-3.70%30,154,000
Nov 6, 20250.270.280.270.270.27-33,912,000
Nov 5, 20250.280.280.270.270.27-3.57%54,435,160
Nov 4, 20250.290.290.270.280.28-1.75%18,320,000
Nov 3, 20250.280.290.280.290.291.79%23,943,000
Oct 31, 20250.280.290.280.280.28-1.75%29,100,450
Oct 30, 20250.300.300.280.290.29-1.72%35,625,950
Oct 28, 20250.300.310.290.290.29-3.33%28,542,650
Oct 27, 20250.310.310.300.300.30-26,267,600
Oct 24, 20250.300.310.300.300.30-26,642,500
Oct 23, 20250.300.310.290.300.30-31,420,100
Oct 22, 20250.310.310.300.300.30-1.64%19,970,500
Oct 21, 20250.310.320.300.310.31-30,878,500
Oct 20, 20250.310.320.300.310.311.67%42,954,000
Oct 17, 20250.310.320.300.300.30-1.64%47,081,410
Oct 16, 20250.300.310.300.310.31-45,477,340
Oct 15, 20250.310.320.300.310.31-30,493,820
Oct 14, 20250.320.330.300.310.31-4.69%54,156,740
Oct 13, 20250.330.340.320.320.32-5.88%48,548,580