Shimao Services Holdings Limited - 0873.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.62	0.63	0.63	0.64	0.61	3.86M
December 03, 2025	0.63	0.62	0.62	0.63	0.62	816,000
December 02, 2025	0.64	0.63	0.63	0.65	0.62	1.84M
December 01, 2025	0.66	0.64	0.64	0.66	0.64	262,000
November 28, 2025	0.66	0.65	0.65	0.66	0.64	1.85M
November 27, 2025	0.66	0.65	0.65	0.66	0.64	3.83M
November 26, 2025	0.66	0.66	0.66	0.66	0.65	517,000
November 25, 2025	0.64	0.66	0.66	0.66	0.64	445,000
November 24, 2025	0.63	0.65	0.65	0.65	0.63	2.55M
November 21, 2025	0.65	0.63	0.63	0.65	0.63	687,133
November 20, 2025	0.64	0.66	0.66	0.66	0.63	4.23M
November 19, 2025	0.64	0.63	0.63	0.64	0.61	5.96M
November 18, 2025	0.65	0.64	0.64	0.66	0.63	7.03M
November 17, 2025	0.65	0.66	0.66	0.66	0.65	4.91M
November 14, 2025	0.67	0.65	0.65	0.68	0.65	15.87M
November 13, 2025	0.67	0.67	0.67	0.68	0.65	5.91M
November 12, 2025	0.66	0.67	0.67	0.67	0.65	3.89M
November 11, 2025	0.66	0.65	0.65	0.66	0.65	3.79M
November 10, 2025	0.66	0.66	0.66	0.68	0.64	32.17M
November 07, 2025	0.66	0.65	0.65	0.66	0.65	1.4M
November 06, 2025	0.66	0.66	0.66	0.66	0.65	1.13M
November 05, 2025	0.65	0.66	0.66	0.67	0.65	2M
November 04, 2025	0.66	0.65	0.65	0.66	0.64	1.37M
November 03, 2025	0.66	0.66	0.66	0.66	0.65	1.1M
October 31, 2025	0.67	0.66	0.66	0.67	0.65	1.57M
October 30, 2025	0.67	0.66	0.66	0.68	0.66	1.6M
October 28, 2025	0.69	0.67	0.67	0.7	0.67	2.16M
October 27, 2025	0.71	0.7	0.7	0.72	0.69	2.77M
October 24, 2025	0.68	0.7	0.7	0.71	0.67	2.7M
October 23, 2025	0.69	0.67	0.67	0.69	0.66	1.62M
October 22, 2025	0.67	0.67	0.67	0.68	0.67	261,000
October 21, 2025	0.68	0.67	0.67	0.7	0.67	986,000
October 20, 2025	0.66	0.66	0.66	0.68	0.66	389,000
October 17, 2025	0.67	0.66	0.66	0.69	0.66	533,000
October 16, 2025	0.68	0.67	0.67	0.69	0.67	738,065
October 15, 2025	0.68	0.68	0.68	0.69	0.67	1.17M
October 14, 2025	0.71	0.68	0.68	0.72	0.68	1.38M
October 13, 2025	0.67	0.7	0.7	0.71	0.65	5.21M
October 10, 2025	0.68	0.67	0.67	0.69	0.67	514,000
October 09, 2025	0.67	0.68	0.68	0.69	0.66	2.72M
October 08, 2025	0.7	0.66	0.66	0.7	0.66	11.09M
October 06, 2025	0.7	0.7	0.7	0.7	0.69	952,000
October 03, 2025	0.72	0.69	0.69	0.72	0.69	3.92M
October 02, 2025	0.72	0.72	0.72	0.72	0.7	1.77M
September 30, 2025	0.71	0.72	0.72	0.72	0.7	5.28M
September 29, 2025	0.71	0.71	0.71	0.72	0.7	3.46M
September 26, 2025	0.71	0.7	0.7	0.73	0.7	3.32M
September 25, 2025	0.72	0.71	0.71	0.72	0.7	997,000
September 24, 2025	0.72	0.72	0.72	0.72	0.7	1.7M
September 23, 2025	0.74	0.72	0.72	0.74	0.71	7.63M
September 22, 2025	0.75	0.75	0.75	0.75	0.73	4.57M
September 19, 2025	0.75	0.75	0.75	0.76	0.74	1.35M
September 18, 2025	0.78	0.74	0.74	0.78	0.74	5.45M
September 17, 2025	0.76	0.77	0.77	0.77	0.75	4.28M
September 16, 2025	0.78	0.76	0.76	0.78	0.75	1.4M
September 15, 2025	0.78	0.76	0.76	0.78	0.76	2.57M
September 12, 2025	0.77	0.78	0.78	0.8	0.77	4.26M
September 11, 2025	0.81	0.79	0.79	0.81	0.76	2.89M
September 10, 2025	0.8	0.8	0.8	0.8	0.76	2.21M
September 09, 2025	0.76	0.79	0.79	0.8	0.75	1.87M

Shimao Services Holdings Limited (0873.HK) HKSE