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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shimao Services Holdings Limited (0873.HK) HKSE