Shimao Services Holdings Limited (HKG:0873)
Hong Kong
· Delayed Price · Currency is HKD 0.590
+0.030 (5.36%)
Apr 29, 2026, 4:08 PM HKT
Shimao Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 292,000 |
| Feb 20, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 315,000 |
| Feb 16, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 40,000 |
| Feb 13, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 1,255,000 |
| Feb 12, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 2,130,000 |
| Feb 11, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 1,023,000 |
| Feb 10, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 690,000 |
| Feb 9, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 3,466,000 |
| Feb 6, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 5,008,000 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 2,516,000 |
| Feb 4, 2026 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | 4.62% | 3,677,000 |
| Feb 3, 2026 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 2,063,000 |
| Feb 2, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 2,497,000 |
| Jan 30, 2026 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | - | 1,130,000 |
| Jan 29, 2026 | 0.63 | 0.68 | 0.63 | 0.64 | 0.64 | 3.23% | 5,603,000 |
| Jan 28, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 531,000 |
| Jan 27, 2026 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -1.59% | 608,000 |
| Jan 26, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 582,071 |
| Jan 23, 2026 | 0.63 | 0.65 | 0.60 | 0.61 | 0.61 | -6.15% | 4,720,000 |
| Jan 22, 2026 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 720,000 |
| Jan 21, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 781,000 |
| Jan 20, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,148,000 |
| Jan 19, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,279,000 |
| Jan 16, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 317,000 |
| Jan 15, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 401,000 |
| Jan 14, 2026 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 5.00% | 1,716,000 |
| Jan 13, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,092,042 |
| Jan 12, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 518,000 |
| Jan 9, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 442,000 |
| Jan 8, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 165,000 |
| Jan 7, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 50,000 |
| Jan 6, 2026 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | 1.64% | 5,707,000 |
| Jan 5, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 3.39% | 1,332,000 |
| Jan 2, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 1,265,000 |
| Dec 31, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 245,000 |
| Dec 30, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 2,696,875 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 716,000 |
| Dec 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 353,000 |
| Dec 23, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | - | 1,392,272 |
| Dec 22, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,291,500 |
| Dec 19, 2025 | 0.59 | 0.63 | 0.58 | 0.62 | 0.62 | 5.08% | 3,100,000 |
| Dec 18, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,617,000 |
| Dec 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,798,000 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,300,000 |
| Dec 15, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 1,333,000 |
| Dec 12, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,263,000 |
| Dec 11, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 306,000 |
| Dec 10, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 4,866,000 |
| Dec 9, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 990,000 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 731,000 |
| Dec 5, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 6,364,000 |
| Dec 4, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 3,858,000 |
| Dec 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 813,000 |
| Dec 2, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 1,844,000 |
| Dec 1, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 262,000 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 1,848,000 |