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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.76	0.76	0.76	0.78	0.74	8.38M
July 03, 2025	0.77	0.76	0.76	0.82	0.76	8.78M
July 02, 2025	0.75	0.76	0.76	0.77	0.74	5.31M
June 30, 2025	0.76	0.74	0.74	0.77	0.74	4.22M
June 27, 2025	0.76	0.75	0.75	0.77	0.75	5.46M
June 26, 2025	0.77	0.75	0.75	0.78	0.75	6.23M
June 25, 2025	0.75	0.77	0.77	0.78	0.75	15.73M
June 24, 2025	0.73	0.74	0.74	0.75	0.73	4.55M
June 23, 2025	0.72	0.72	0.72	0.73	0.72	3.21M
June 20, 2025	0.73	0.73	0.73	0.75	0.73	4.22M
June 19, 2025	0.75	0.73	0.73	0.76	0.72	4.47M
June 18, 2025	0.75	0.74	0.74	0.75	0.73	3.72M
June 17, 2025	0.78	0.76	0.76	0.79	0.75	4.04M
June 16, 2025	0.74	0.78	0.78	0.82	0.74	12.17M
June 13, 2025	0.76	0.73	0.73	0.76	0.72	8.33M
June 12, 2025	0.77	0.76	0.76	0.78	0.75	5.12M
June 11, 2025	0.75	0.77	0.77	0.79	0.75	10.66M
June 10, 2025	0.73	0.74	0.74	0.78	0.72	9.89M
June 09, 2025	0.73	0.73	0.73	0.75	0.72	3.29M
June 06, 2025	0.73	0.73	0.73	0.74	0.71	4.3M
June 05, 2025	0.72	0.73	0.73	0.75	0.72	4.85M
June 04, 2025	0.74	0.72	0.72	0.75	0.71	7.43M
June 03, 2025	0.73	0.73	0.73	0.76	0.73	4.11M
June 02, 2025	0.75	0.73	0.73	0.75	0.71	8.05M
May 30, 2025	0.75	0.75	0.75	0.77	0.74	24.28M
May 29, 2025	0.74	0.75	0.75	0.76	0.74	4.87M
May 28, 2025	0.76	0.75	0.75	0.76	0.74	3.97M
May 27, 2025	0.77	0.76	0.76	0.78	0.75	2.35M
May 26, 2025	0.76	0.77	0.77	0.8	0.76	6.67M

Shimao Group Holdings Limited (0813.HK) HKSE