Shimao Group Holdings Limited (0813.HK) HKSE

0.21

-0.001(-0.48%)

Updated at December 05 01:02PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.21	0.21	0.21	0.22	0.21	33.34M
December 03, 2025	0.22	0.21	0.21	0.22	0.21	21.58M
December 02, 2025	0.22	0.22	0.22	0.22	0.2	72.38M
December 01, 2025	0.23	0.22	0.22	0.23	0.22	52.52M
November 28, 2025	0.23	0.23	0.23	0.23	0.22	74.47M
November 27, 2025	0.25	0.23	0.23	0.25	0.23	64.79M
November 26, 2025	0.26	0.25	0.25	0.26	0.25	77.45M
November 25, 2025	0.26	0.26	0.26	0.27	0.26	28.84M
November 24, 2025	0.27	0.26	0.26	0.27	0.26	27.14M
November 21, 2025	0.26	0.27	0.27	0.27	0.26	36.19M
November 20, 2025	0.27	0.27	0.27	0.29	0.27	58.6M
November 19, 2025	0.26	0.27	0.27	0.27	0.26	27.37M
November 18, 2025	0.27	0.26	0.26	0.27	0.26	19.51M
November 17, 2025	0.28	0.27	0.27	0.28	0.27	24.86M
November 14, 2025	0.28	0.28	0.28	0.28	0.27	23.54M
November 13, 2025	0.28	0.28	0.28	0.28	0.28	42.42M
November 12, 2025	0.27	0.29	0.29	0.31	0.27	91.57M
November 11, 2025	0.28	0.27	0.27	0.28	0.27	22.79M
November 10, 2025	0.27	0.28	0.28	0.28	0.26	24.59M
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