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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.27	0.26	0.26	0.28	0.26	30.15M
November 06, 2025	0.27	0.27	0.27	0.28	0.27	33.96M
November 05, 2025	0.28	0.27	0.27	0.28	0.27	54.47M
November 04, 2025	0.29	0.28	0.28	0.29	0.27	18.32M
November 03, 2025	0.28	0.28	0.28	0.29	0.28	23.95M
October 31, 2025	0.28	0.28	0.28	0.28	0.28	29.1M
October 30, 2025	0.3	0.28	0.28	0.3	0.28	35.46M
October 28, 2025	0.3	0.29	0.29	0.31	0.29	28.54M
October 27, 2025	0.3	0.29	0.29	0.31	0.29	28.54M
October 26, 2025	0.31	0.3	0.3	0.31	0.3	26.27M
October 24, 2025	0.3	0.3	0.3	0.31	0.3	26.65M
October 23, 2025	0.3	0.3	0.3	0.31	0.3	31.42M
October 22, 2025	0.31	0.3	0.3	0.31	0.3	19.97M
October 21, 2025	0.31	0.31	0.31	0.32	0.3	31.01M
October 20, 2025	0.31	0.31	0.31	0.32	0.3	42.95M
October 17, 2025	0.31	0.3	0.3	0.32	0.3	47.02M
October 16, 2025	0.3	0.31	0.31	0.31	0.3	45.48M
October 15, 2025	0.31	0.31	0.31	0.32	0.3	30.49M
October 14, 2025	0.32	0.31	0.31	0.33	0.3	54.16M
October 13, 2025	0.33	0.32	0.32	0.34	0.32	48.55M
October 10, 2025	0.34	0.34	0.34	0.36	0.34	18.51M
October 09, 2025	0.35	0.35	0.35	0.36	0.34	15.6M
October 08, 2025	0.35	0.35	0.35	0.36	0.34	17.84M
October 06, 2025	0.33	0.36	0.36	0.36	0.33	40.26M
October 03, 2025	0.36	0.34	0.34	0.36	0.33	75.71M
October 02, 2025	0.38	0.36	0.36	0.38	0.36	50.23M
September 30, 2025	0.38	0.38	0.38	0.39	0.38	33.83M
September 29, 2025	0.39	0.38	0.38	0.39	0.38	17.92M
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

Shimao Group Holdings Limited (0813.HK) HKSE