Skip to main content
Shimao Services Holdings Limited (HKG:0873)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.610
+0.010 (1.67%)
At close: Mar 10, 2026

Shimao Services Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.600.610.600.61-1.67%1,000
Mar 9, 20260.600.600.590.600.60-3.23%1,247,000
Mar 6, 20260.600.620.600.620.623.33%406,000
Mar 5, 20260.590.610.590.600.60-1.64%447,000
Mar 4, 20260.590.610.590.610.611.67%519,000
Mar 3, 20260.620.620.590.600.60-1.64%895,000
Mar 2, 20260.620.620.600.610.61-3.17%961,000
Feb 27, 20260.630.630.620.630.63-441,000
Feb 26, 20260.630.640.630.630.63-470,000
Feb 25, 20260.640.650.630.630.63-1.56%393,000
Feb 24, 20260.640.650.630.640.64-1.54%167,000
Feb 23, 20260.640.650.640.650.651.56%292,000
Feb 20, 20260.660.660.640.640.64-1.54%315,000
Feb 16, 20260.660.660.640.650.65-1.52%40,000
Feb 13, 20260.660.660.640.660.66-1,255,000
Feb 12, 20260.670.670.640.660.66-1.49%2,130,000
Feb 11, 20260.660.670.650.670.67-1,023,000
Feb 10, 20260.660.670.650.670.67-690,000
Feb 9, 20260.680.680.660.670.67-1.47%3,466,000
Feb 6, 20260.670.680.650.680.683.03%5,008,000
Feb 5, 20260.680.680.660.660.66-2.94%2,516,000
Feb 4, 20260.650.690.640.680.684.62%3,677,000
Feb 3, 20260.650.650.620.650.65-2,063,000
Feb 2, 20260.640.650.620.650.651.56%2,497,000
Jan 30, 20260.660.660.620.640.64-1,130,000
Jan 29, 20260.630.680.630.640.643.23%5,603,000
Jan 28, 20260.630.630.610.620.62-531,000
Jan 27, 20260.620.650.610.620.62-1.59%608,000
Jan 26, 20260.610.630.610.630.633.28%582,071
Jan 23, 20260.630.650.600.610.61-6.15%4,720,000
Jan 22, 20260.650.650.620.650.65-720,000
Jan 21, 20260.630.660.630.650.653.17%781,000
Jan 20, 20260.640.650.630.630.63-1.56%1,148,000
Jan 19, 20260.630.640.620.640.641.59%1,279,000
Jan 16, 20260.640.640.620.630.63-317,000
Jan 15, 20260.630.640.620.630.63-401,000
Jan 14, 20260.610.640.600.630.635.00%1,716,000
Jan 13, 20260.600.610.590.600.60-1,092,042
Jan 12, 20260.620.620.600.600.60-1.64%518,000
Jan 9, 20260.610.620.600.610.61-442,000
Jan 8, 20260.610.610.600.610.61-1.61%165,000
Jan 7, 20260.630.630.610.620.62-50,000
Jan 6, 20260.620.630.590.620.621.64%5,707,000
Jan 5, 20260.610.620.600.610.613.39%1,332,000
Jan 2, 20260.580.600.580.590.59-1,265,000
Dec 31, 20250.580.590.570.590.59-245,000
Dec 30, 20250.590.590.580.590.59-2,696,875
Dec 29, 20250.600.600.580.590.59-1.67%716,000
Dec 24, 20250.590.600.590.600.60-353,000
Dec 23, 20250.610.610.580.600.60-1,392,272
Dec 22, 20250.600.620.600.600.60-3.23%1,291,500
Dec 19, 20250.590.630.580.620.625.08%3,100,000
Dec 18, 20250.590.590.580.590.59-1,617,000
Dec 17, 20250.600.600.590.590.59-1.67%1,798,000
Dec 16, 20250.610.610.590.600.60-2,300,000
Dec 15, 20250.610.620.600.600.60-1.64%1,333,000
Dec 12, 20250.610.620.600.610.61-1,263,000
Dec 11, 20250.610.620.600.610.61-306,000
Dec 10, 20250.610.620.600.610.61-1.61%4,866,000
Dec 9, 20250.620.620.600.620.62-990,000
Dec 8, 20250.630.630.610.620.62-731,000
Dec 5, 20250.630.630.600.620.62-1.59%6,364,000
Dec 4, 20250.620.640.610.630.631.61%3,858,000
Dec 3, 20250.630.630.620.620.62-1.59%813,000
Dec 2, 20250.640.650.620.630.63-1.56%1,844,000
Dec 1, 20250.660.660.640.640.64-1.54%262,000
Nov 28, 20250.660.660.640.650.65-1,848,000
Nov 27, 20250.660.660.640.650.65-1.52%3,830,000
Nov 26, 20250.660.660.650.660.66-517,000
Nov 25, 20250.640.660.640.660.661.54%447,000
Nov 24, 20250.630.650.630.650.653.17%2,549,000
Nov 21, 20250.650.650.630.630.63-4.55%686,133
Nov 20, 20250.640.660.630.660.664.76%4,225,000
Nov 19, 20250.640.640.610.630.63-1.56%5,959,532
Nov 18, 20250.650.660.630.640.64-3.03%7,032,000
Nov 17, 20250.650.660.650.660.661.54%4,891,000
Nov 14, 20250.670.680.650.650.65-2.99%15,865,000
Nov 13, 20250.670.680.650.670.67-5,911,000
Nov 12, 20250.660.670.650.670.673.08%3,893,000
Nov 11, 20250.660.660.650.650.65-1.52%3,787,254
Nov 10, 20250.660.680.640.660.661.54%32,170,000
Nov 7, 20250.660.660.650.650.65-1.52%1,403,000
Nov 6, 20250.660.660.650.660.66-1,125,000
Nov 5, 20250.650.670.650.660.661.54%2,000,000
Nov 4, 20250.660.660.640.650.65-1.52%1,372,000
Nov 3, 20250.660.660.650.660.66-1,098,000
Oct 31, 20250.670.670.650.660.66-1,584,000
Oct 30, 20250.670.680.660.660.66-1.49%1,598,000
Oct 28, 20250.690.700.670.670.67-4.29%2,159,114
Oct 27, 20250.710.720.690.700.70-2,767,000
Oct 24, 20250.680.710.670.700.704.48%2,694,000
Oct 23, 20250.690.690.660.670.67-1,617,000
Oct 22, 20250.670.680.670.670.67-261,000
Oct 21, 20250.680.700.670.670.671.52%985,000
Oct 20, 20250.660.680.660.660.66-389,000
Oct 17, 20250.670.690.660.660.66-1.49%534,000
Oct 16, 20250.680.690.670.670.67-1.47%738,065
Oct 15, 20250.680.690.670.680.68-1,173,000
Oct 14, 20250.710.720.680.680.68-2.86%1,376,000
Oct 13, 20250.670.710.650.700.704.48%5,206,166