Shimao Group Holdings Limited - 0813.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.39	0.39	0.39	0.41	0.38	36.22M
September 25, 2025	0.4	0.39	0.39	0.4	0.38	28.96M
September 24, 2025	0.39	0.4	0.4	0.41	0.39	17.65M
September 23, 2025	0.4	0.39	0.39	0.4	0.39	25.08M
September 22, 2025	0.41	0.4	0.4	0.41	0.39	16.07M
September 19, 2025	0.4	0.41	0.41	0.41	0.39	39.6M
September 18, 2025	0.43	0.4	0.4	0.43	0.39	56.62M
September 17, 2025	0.4	0.43	0.43	0.44	0.39	89.04M
September 16, 2025	0.41	0.4	0.4	0.42	0.39	53.65M
September 15, 2025	0.43	0.41	0.41	0.43	0.41	59.33M
September 12, 2025	0.42	0.43	0.43	0.45	0.41	236.85M
September 11, 2025	0.4	0.41	0.41	0.42	0.39	84.49M
September 10, 2025	0.4	0.41	0.41	0.44	0.37	203.65M
September 09, 2025	0.31	0.39	0.39	0.4	0.3	346.6M
September 08, 2025	0.32	0.31	0.31	0.34	0.31	62.68M
September 05, 2025	0.3	0.31	0.31	0.32	0.28	60.86M
September 04, 2025	0.3	0.3	0.3	0.31	0.29	45.97M
September 03, 2025	0.32	0.3	0.3	0.33	0.3	85.41M
September 02, 2025	0.34	0.33	0.33	0.34	0.32	37.14M
September 01, 2025	0.34	0.33	0.33	0.34	0.31	60.94M
August 29, 2025	0.35	0.34	0.34	0.36	0.33	46.18M
August 28, 2025	0.36	0.35	0.35	0.36	0.33	83.11M
August 27, 2025	0.38	0.36	0.36	0.38	0.35	61.75M
August 26, 2025	0.39	0.37	0.37	0.39	0.37	79.53M
August 25, 2025	0.42	0.39	0.39	0.44	0.39	109.77M
August 22, 2025	0.41	0.42	0.42	0.42	0.41	26.44M
August 21, 2025	0.41	0.41	0.41	0.42	0.4	39.63M
August 20, 2025	0.44	0.41	0.41	0.44	0.4	64.98M
August 19, 2025	0.47	0.44	0.44	0.47	0.44	36.3M
August 18, 2025	0.45	0.46	0.46	0.47	0.43	37.18M
August 15, 2025	0.44	0.44	0.44	0.45	0.42	46.09M
August 14, 2025	0.44	0.44	0.44	0.46	0.42	54.74M
August 13, 2025	0.45	0.44	0.44	0.45	0.4	113.21M
August 12, 2025	0.48	0.45	0.45	0.48	0.44	107.76M
August 11, 2025	0.6	0.48	0.48	0.6	0.47	181.3M
August 08, 2025	0.63	0.59	0.59	0.63	0.58	61.01M
August 07, 2025	0.7	0.64	0.64	0.71	0.64	62.4M
August 06, 2025	0.72	0.69	0.69	0.72	0.69	11.43M
August 05, 2025	0.74	0.71	0.71	0.74	0.69	19.97M
August 04, 2025	0.78	0.74	0.74	0.78	0.72	19.64M
August 01, 2025	0.78	0.78	0.78	0.8	0.77	6.51M
July 31, 2025	0.82	0.78	0.78	0.82	0.78	13.06M
July 30, 2025	0.83	0.83	0.83	0.86	0.82	5.48M
July 29, 2025	0.85	0.85	0.85	0.85	0.81	11.01M
July 28, 2025	0.87	0.85	0.85	0.88	0.85	5.88M
July 25, 2025	0.88	0.87	0.87	0.88	0.85	11.26M
July 24, 2025	0.85	0.88	0.88	0.92	0.83	31.72M
July 23, 2025	0.86	0.84	0.84	0.88	0.84	16M
July 22, 2025	0.85	0.84	0.84	0.87	0.81	20.94M
July 21, 2025	0.83	0.83	0.83	0.85	0.81	10.66M
July 18, 2025	0.84	0.83	0.83	0.84	0.82	6.36M
July 17, 2025	0.83	0.82	0.82	0.84	0.81	6.42M
July 16, 2025	0.82	0.82	0.82	0.83	0.8	5.69M
July 15, 2025	0.88	0.82	0.82	0.88	0.8	22.35M
July 14, 2025	0.82	0.86	0.86	0.89	0.82	20.46M
July 11, 2025	0.85	0.81	0.81	0.86	0.8	13.98M
July 10, 2025	0.76	0.84	0.84	0.87	0.76	40.19M
July 09, 2025	0.77	0.76	0.76	0.78	0.75	6.15M
July 08, 2025	0.79	0.77	0.77	0.79	0.76	5M
July 07, 2025	0.76	0.78	0.78	0.8	0.76	4.92M

Shimao Group Holdings Limited (0813.HK) HKSE