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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.75	0.75	0.75	0.76	0.74	623,279
September 05, 2025	0.73	0.75	0.75	0.75	0.73	2.49M
September 04, 2025	0.74	0.73	0.73	0.75	0.73	1.4M
September 03, 2025	0.74	0.73	0.73	0.76	0.73	1.42M
September 02, 2025	0.76	0.74	0.74	0.76	0.74	1.2M
September 01, 2025	0.76	0.75	0.75	0.77	0.74	2.75M
August 29, 2025	0.77	0.75	0.75	0.78	0.75	3.88M
August 28, 2025	0.77	0.77	0.77	0.77	0.73	3.07M
August 27, 2025	0.78	0.75	0.75	0.8	0.75	3.03M
August 26, 2025	0.83	0.79	0.79	0.83	0.78	3.51M
August 25, 2025	0.81	0.81	0.81	0.83	0.8	2.53M
August 22, 2025	0.8	0.79	0.79	0.81	0.79	459,000
August 21, 2025	0.8	0.8	0.8	0.83	0.8	1.16M
August 20, 2025	0.87	0.8	0.8	0.87	0.8	1.78M
August 19, 2025	0.84	0.83	0.83	0.88	0.83	2.46M
August 18, 2025	0.82	0.84	0.84	0.87	0.82	5.69M
August 15, 2025	0.76	0.81	0.81	0.81	0.76	4.34M
August 14, 2025	0.75	0.78	0.78	0.81	0.75	3.82M
August 13, 2025	0.76	0.75	0.75	0.77	0.72	3.8M
August 12, 2025	0.76	0.77	0.77	0.77	0.74	1.26M
August 11, 2025	0.76	0.76	0.76	0.78	0.75	1.45M
August 08, 2025	0.76	0.78	0.78	0.79	0.76	1.73M
August 07, 2025	0.76	0.76	0.76	0.77	0.75	559,639
August 06, 2025	0.75	0.76	0.76	0.76	0.75	490,000
August 05, 2025	0.75	0.77	0.77	0.78	0.75	1.87M
August 04, 2025	0.76	0.76	0.76	0.76	0.74	1.43M
August 01, 2025	0.77	0.76	0.76	0.77	0.75	1.32M
July 31, 2025	0.79	0.77	0.77	0.79	0.75	3.96M
July 30, 2025	0.81	0.79	0.79	0.81	0.79	1.56M
July 29, 2025	0.8	0.81	0.81	0.81	0.78	3.23M
July 28, 2025	0.83	0.82	0.82	0.83	0.8	4.4M
July 25, 2025	0.84	0.84	0.84	0.84	0.81	2.49M
July 24, 2025	0.82	0.82	0.82	0.83	0.81	2.03M
July 23, 2025	0.82	0.82	0.82	0.83	0.8	1.38M
July 22, 2025	0.82	0.82	0.82	0.82	0.8	1.02M
July 21, 2025	0.81	0.81	0.81	0.81	0.79	1.38M
July 18, 2025	0.81	0.8	0.8	0.82	0.8	277,000
July 17, 2025	0.82	0.81	0.81	0.83	0.79	5.01M
July 16, 2025	0.83	0.82	0.82	0.83	0.8	702,000
July 15, 2025	0.81	0.82	0.82	0.83	0.81	1.18M
July 14, 2025	0.8	0.81	0.81	0.81	0.79	1.77M
July 11, 2025	0.82	0.79	0.79	0.83	0.78	4.44M
July 10, 2025	0.77	0.82	0.82	0.84	0.77	3.18M
July 09, 2025	0.78	0.78	0.78	0.79	0.78	955,000
July 08, 2025	0.77	0.78	0.78	0.78	0.77	747,000
July 07, 2025	0.77	0.77	0.77	0.79	0.77	1.94M

Shimao Services Holdings Limited (0873.HK) HKSE