Shimao Services Holdings Limited 0873
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.36000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 340.00K |
| 2026-09-29 | HKD 0.36 | +1.41% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 130.00K |
| 2026-09-28 | HKD 0.35 | -4.05% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 408.00K |
| 2026-09-25 | HKD 0.37 | +1.37% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 124.00K |
| 2026-09-24 | HKD 0.37 | -3.95% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 97.00K |
| 2026-09-23 | HKD 0.38 | +11.76% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 1.64M |
| 2026-09-22 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 291.00K |
| 2026-09-21 | HKD 0.34 | -1.45% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 280.00K |
| 2026-09-18 | HKD 0.34 | -1.43% | HKD 0.35 | HKD 0.38 | HKD 0.34 | 2.02M |
| 2026-09-17 | HKD 0.35 | -1.41% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 289.00K |
| 2026-09-16 | HKD 0.35 | -2.74% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 131.00K |
| 2026-09-15 | HKD 0.37 | -8.75% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 164.00K |
| 2026-09-14 | HKD 0.40 | +14.29% | HKD 0.34 | HKD 0.43 | HKD 0.34 | 3.73M |
| 2026-09-11 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 487.00K |
| 2026-09-10 | HKD 0.35 | +2.90% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 2.07M |
| 2026-09-09 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 321.00K |
| 2026-09-08 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 556.00K |
| 2026-09-07 | HKD 0.35 | -2.78% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 3.02M |
| 2026-09-04 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 818.00K |
| 2026-09-03 | HKD 0.37 | +1.39% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 441.00K |
| 2026-09-02 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 2.23M |
| 2026-09-01 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 675.00K |
| 2026-08-31 | HKD 0.37 | -3.95% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 5.45M |
| 2026-08-28 | HKD 0.38 | -3.80% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 2.18M |
| 2026-08-27 | HKD 0.40 | +1.28% | HKD 0.44 | HKD 0.42 | HKD 0.38 | 1.18M |
| 2026-08-26 | HKD 0.39 | -3.70% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 643.00K |
| 2026-08-25 | HKD 0.41 | -3.57% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 1.75M |
| 2026-08-24 | HKD 0.42 | -2.33% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 796.00K |
| 2026-08-21 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 336.00K |
| 2026-08-20 | HKD 0.43 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 295.07K |
| 2026-08-19 | HKD 0.43 | +1.18% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 127.00K |
| 2026-08-18 | HKD 0.43 | -3.41% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 210.00K |
| 2026-08-17 | HKD 0.44 | +1.15% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 602.00K |
| 2026-08-14 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 2.30M |
| 2026-08-13 | HKD 0.44 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.43 | 1.11M |
| 2026-08-12 | HKD 0.44 | -3.33% | HKD 0.46 | HKD 0.46 | HKD 0.43 | 965.20K |
| 2026-08-11 | HKD 0.45 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 178.00K |
| 2026-08-10 | HKD 0.45 | +1.12% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 317.00K |
| 2026-08-07 | HKD 0.44 | -5.32% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 94.00K |
| 2026-08-06 | HKD 0.47 | -2.08% | HKD 0.52 | HKD 0.52 | HKD 0.47 | 199.00K |
| 2026-08-05 | HKD 0.48 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 286.00K |
| 2026-08-04 | HKD 0.48 | +6.67% | HKD 0.47 | HKD 0.58 | HKD 0.46 | 650.00K |
| 2026-08-03 | HKD 0.45 | +3.45% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 791.00K |
| 2026-07-31 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 904.00K |
| 2026-07-30 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 328.00K |
| 2026-07-29 | HKD 0.44 | -2.25% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 186.00K |
| 2026-07-28 | HKD 0.44 | +3.49% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 232.00K |
| 2026-07-27 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 83.00K |
| 2026-07-24 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-23 | HKD 0.44 | -4.40% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 123.00K |
| 2026-07-22 | HKD 0.46 | +5.81% | HKD 0.43 | HKD 0.46 | HKD 0.43 | 1.10M |
| 2026-07-21 | HKD 0.43 | -2.27% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 1.48M |
| 2026-07-20 | HKD 0.44 | +1.15% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 467.00K |
| 2026-07-17 | HKD 0.44 | 0.00% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 443.00K |
| 2026-07-16 | HKD 0.44 | +2.35% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 335.00K |
| 2026-07-15 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 2.00K |
| 2026-07-14 | HKD 0.43 | 0.00% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 569.00K |
| 2026-07-13 | HKD 0.43 | -4.49% | HKD 0.44 | HKD 0.44 | HKD 0.42 | 1.30M |
| 2026-07-10 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 242.00K |
| 2026-07-09 | HKD 0.44 | 0.00% | HKD 0.43 | HKD 0.45 | HKD 0.43 | 1.21M |
| 2026-07-08 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 889.00K |
| 2026-07-07 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 196.00K |
| 2026-07-06 | HKD 0.44 | +2.30% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 449.00K |
| 2026-07-03 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 1.03M |
| 2026-07-02 | HKD 0.44 | +1.16% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 242.00K |
| 2026-06-30 | HKD 0.43 | -2.27% | HKD 0.42 | HKD 0.45 | HKD 0.42 | 492.00K |
| 2026-06-29 | HKD 0.44 | +6.02% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 596.00K |
| 2026-06-26 | HKD 0.41 | -6.74% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 918.00K |
| 2026-06-25 | HKD 0.44 | -1.11% | HKD 0.50 | HKD 0.50 | HKD 0.42 | 2.33M |
| 2026-06-24 | HKD 0.45 | 0.00% | HKD 0.48 | HKD 0.45 | HKD 0.42 | 2.12M |
| 2026-06-23 | HKD 0.45 | -8.16% | HKD 0.49 | HKD 0.50 | HKD 0.45 | 1.56M |
| 2026-06-22 | HKD 0.49 | -3.92% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 1.77M |
| 2026-06-18 | HKD 0.51 | -3.77% | HKD 0.52 | HKD 0.53 | HKD 0.50 | 2.15M |
| 2026-06-17 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.54 | HKD 0.52 | 3.77M |
| 2026-06-16 | HKD 0.54 | +1.89% | HKD 0.53 | HKD 0.55 | HKD 0.53 | 1.01M |
| 2026-06-15 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.55 | HKD 0.53 | 993.08K |
| 2026-06-12 | HKD 0.54 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 600.00K |
| 2026-06-11 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.53 | 903.00K |
| 2026-06-10 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 1.44M |
| 2026-06-09 | HKD 0.55 | +3.77% | HKD 0.54 | HKD 0.55 | HKD 0.54 | 988.54K |
| 2026-06-08 | HKD 0.53 | -1.85% | HKD 0.54 | HKD 0.54 | HKD 0.53 | 968.00K |
| 2026-06-05 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.56 | HKD 0.54 | 1.32M |
| 2026-06-04 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 455.00K |
| 2026-06-03 | HKD 0.55 | -1.79% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-06-02 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 451.00K |
| 2026-06-01 | HKD 0.55 | +1.85% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 1.02M |
| 2026-05-29 | HKD 0.54 | -1.82% | HKD 0.56 | HKD 0.57 | HKD 0.53 | 1.01M |
| 2026-05-28 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 1.06M |
| 2026-05-27 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 673.00K |
| 2026-05-26 | HKD 0.55 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 464.93K |