Skip to main content
Shimao Group Holdings Limited (HKG:0813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.172
+0.009 (5.52%)
Apr 29, 2026, 4:08 PM HKT

Shimao Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.170.160.170.175.52%25,835,823
Apr 28, 20260.170.170.160.160.16-2.40%18,508,261
Apr 27, 20260.170.170.170.170.17-9,915,649
Apr 24, 20260.170.170.170.170.17-0.60%17,664,000
Apr 23, 20260.170.170.170.170.17-1.18%10,489,111
Apr 22, 20260.170.170.170.170.17-1.73%13,802,006
Apr 21, 20260.170.170.170.170.17-0.57%6,375,500
Apr 20, 20260.170.170.170.170.170.58%10,104,000
Apr 17, 20260.170.180.170.170.17-15,106,000
Apr 16, 20260.170.180.170.170.17-7,822,500
Apr 15, 20260.180.180.170.170.17-0.57%17,629,000
Apr 14, 20260.170.180.170.170.172.35%31,375,000
Apr 13, 20260.170.170.170.170.17-1.16%7,809,698
Apr 10, 20260.170.180.170.170.17-0.58%8,296,022
Apr 9, 20260.170.180.170.170.17-3,806,000
Apr 8, 20260.170.180.170.170.17-0.57%29,653,500
Apr 2, 20260.180.180.170.170.17-2.25%10,649,810
Apr 1, 20260.170.180.170.180.184.09%20,384,500
Mar 31, 20260.180.180.170.170.17-2.29%17,149,500
Mar 30, 20260.180.180.170.180.183.55%43,277,500
Mar 27, 20260.170.170.170.170.17-2.31%15,208,000
Mar 26, 20260.180.180.170.170.17-1.70%11,759,000
Mar 25, 20260.170.180.170.180.182.33%23,561,570
Mar 24, 20260.170.170.170.170.171.78%11,245,000
Mar 23, 20260.170.170.170.170.17-3.98%29,127,500
Mar 20, 20260.180.180.170.180.18-12,421,000
Mar 19, 20260.180.180.180.180.18-3.83%16,682,500
Mar 18, 20260.180.180.170.180.183.39%30,550,200
Mar 17, 20260.180.190.180.180.18-0.56%43,757,000
Mar 16, 20260.180.180.180.180.18-0.56%9,183,000
Mar 13, 20260.180.190.180.180.180.56%31,920,500
Mar 12, 20260.180.180.180.180.18-1.11%18,806,000
Mar 11, 20260.180.180.180.180.18-1.64%18,083,100
Mar 10, 20260.180.180.180.180.182.81%16,888,500
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