Shimao Group Holdings Limited 0813
HKEX · Hong Kong SAR China · Finance
HKD 0.0430+0.00 (+2.38%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.04 | +2.38% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 146.03M |
| 2026-09-30 | HKD 0.04 | -4.55% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 161.99M |
| 2026-09-29 | HKD 0.04 | +15.79% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 270.01M |
| 2026-09-28 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 24.01M |
| 2026-09-25 | HKD 0.04 | -2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 17.46M |
| 2026-09-24 | HKD 0.04 | +5.41% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 48.93M |
| 2026-09-23 | HKD 0.04 | -2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 50.36M |
| 2026-09-22 | HKD 0.04 | +2.70% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 37.61M |
| 2026-09-21 | HKD 0.04 | +2.78% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 78.14M |
| 2026-09-18 | HKD 0.04 | -5.26% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 84.47M |
| 2026-09-17 | HKD 0.04 | -2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 16.95M |
| 2026-09-16 | HKD 0.04 | +2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 32.18M |
| 2026-09-15 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 31.15M |
| 2026-09-14 | HKD 0.04 | -5.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 29.08M |
| 2026-09-11 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 64.93M |
| 2026-09-10 | HKD 0.04 | -4.76% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 73.78M |
| 2026-09-09 | HKD 0.04 | -14.29% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 187.99M |
| 2026-09-08 | HKD 0.05 | -7.55% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 101.90M |
| 2026-09-07 | HKD 0.05 | -1.85% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 58.68M |
| 2026-09-04 | HKD 0.05 | +1.89% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 59.75M |
| 2026-09-03 | HKD 0.05 | -1.85% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 50.10M |
| 2026-09-02 | HKD 0.05 | -1.82% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 53.64M |
| 2026-09-01 | HKD 0.05 | -3.51% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 23.26M |
| 2026-08-31 | HKD 0.06 | -3.39% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 51.45M |
| 2026-08-28 | HKD 0.06 | -11.94% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 164.46M |
| 2026-08-27 | HKD 0.07 | +1.52% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 10.59M |
| 2026-08-26 | HKD 0.07 | -2.94% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 22.38M |
| 2026-08-25 | HKD 0.07 | +6.25% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 146.29M |
| 2026-08-24 | HKD 0.06 | -3.03% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 21.39M |
| 2026-08-21 | HKD 0.07 | +1.54% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 45.35M |
| 2026-08-20 | HKD 0.06 | +1.56% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 16.84M |
| 2026-08-19 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 13.89M |
| 2026-08-18 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 15.62M |
| 2026-08-17 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 13.27M |
| 2026-08-14 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 15.25M |
| 2026-08-13 | HKD 0.06 | -8.57% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 41.06M |
| 2026-08-12 | HKD 0.07 | +6.06% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 46.34M |
| 2026-08-11 | HKD 0.07 | -7.04% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 29.66M |
| 2026-08-10 | HKD 0.07 | +4.41% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 63.70M |
| 2026-08-07 | HKD 0.07 | -1.45% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 19.08M |
| 2026-08-06 | HKD 0.07 | -1.43% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 23.47M |
| 2026-08-05 | HKD 0.07 | +6.06% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 64.57M |
| 2026-08-04 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 18.44M |
| 2026-08-03 | HKD 0.07 | +3.12% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 24.58M |
| 2026-07-31 | HKD 0.06 | +1.59% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 28.04M |
| 2026-07-30 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 12.73M |
| 2026-07-29 | HKD 0.06 | +5.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 21.83M |
| 2026-07-28 | HKD 0.06 | -3.23% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 24.48M |
| 2026-07-27 | HKD 0.06 | -4.62% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 39.80M |
| 2026-07-24 | HKD 0.06 | -5.80% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 15.45M |
| 2026-07-23 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 20.36M |
| 2026-07-22 | HKD 0.07 | +1.47% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 13.49M |
| 2026-07-21 | HKD 0.07 | +3.03% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 18.02M |
| 2026-07-20 | HKD 0.07 | -1.49% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 12.40M |
| 2026-07-17 | HKD 0.07 | -4.29% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 22.76M |
| 2026-07-16 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 28.49M |
| 2026-07-15 | HKD 0.07 | +1.45% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 18.27M |
| 2026-07-14 | HKD 0.07 | -6.76% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 40.13M |
| 2026-07-13 | HKD 0.07 | -3.90% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 18.73M |
| 2026-07-10 | HKD 0.08 | -2.53% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 35.21M |
| 2026-07-09 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 6.15M |
| 2026-07-08 | HKD 0.08 | -3.66% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 13.78M |
| 2026-07-07 | HKD 0.08 | -9.89% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 13.61M |
| 2026-07-06 | HKD 0.09 | +7.06% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 24.24M |
| 2026-07-03 | HKD 0.09 | +7.59% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 32.21M |
| 2026-07-02 | HKD 0.08 | +8.22% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 22.90M |
| 2026-06-30 | HKD 0.07 | -3.95% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 14.36M |
| 2026-06-29 | HKD 0.08 | +7.04% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 16.31M |
| 2026-06-26 | HKD 0.07 | -1.39% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 14.42M |
| 2026-06-25 | HKD 0.07 | -7.69% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 24.66M |
| 2026-06-24 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 8.24M |
| 2026-06-23 | HKD 0.08 | -1.27% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 18.70M |
| 2026-06-22 | HKD 0.08 | -3.66% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 21.57M |
| 2026-06-18 | HKD 0.08 | -3.53% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 31.41M |
| 2026-06-17 | HKD 0.09 | -3.41% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 10.21M |
| 2026-06-16 | HKD 0.09 | -4.35% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 19.84M |
| 2026-06-15 | HKD 0.09 | +6.98% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 34.15M |
| 2026-06-12 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 40.96M |
| 2026-06-11 | HKD 0.09 | +6.17% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 40.01M |
| 2026-06-10 | HKD 0.08 | -1.22% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 83.78M |
| 2026-06-09 | HKD 0.08 | -7.87% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 60.32M |
| 2026-06-08 | HKD 0.09 | -8.25% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 68.95M |
| 2026-06-05 | HKD 0.10 | -3.96% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 56.73M |
| 2026-06-04 | HKD 0.10 | -2.88% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 31.75M |
| 2026-06-03 | HKD 0.10 | -4.59% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 37.68M |
| 2026-06-02 | HKD 0.11 | +0.93% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 48.64M |
| 2026-06-01 | HKD 0.11 | +4.85% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 53.39M |
| 2026-05-29 | HKD 0.10 | -2.83% | HKD 0.10 | HKD 0.13 | HKD 0.10 | 136.13M |
| 2026-05-28 | HKD 0.11 | -3.64% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 26.49M |
| 2026-05-27 | HKD 0.11 | -4.35% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 73.42M |