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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.77	0.78	0.78	0.79	0.77	772,000
July 03, 2025	0.79	0.77	0.77	0.79	0.77	787,000
July 02, 2025	0.77	0.78	0.78	0.79	0.77	545,881
June 30, 2025	0.78	0.77	0.77	0.8	0.77	1.55M
June 27, 2025	0.8	0.78	0.78	0.8	0.77	574,050
June 26, 2025	0.8	0.78	0.78	0.8	0.78	563,000
June 25, 2025	0.76	0.8	0.8	0.81	0.74	6.31M
June 24, 2025	0.74	0.74	0.74	0.77	0.74	114M
June 23, 2025	0.73	0.74	0.74	0.74	0.73	399,000
June 20, 2025	0.74	0.73	0.73	0.74	0.73	767,000
June 19, 2025	0.75	0.74	0.74	0.75	0.74	2.2M
June 18, 2025	0.77	0.76	0.76	0.77	0.75	4.46M
June 17, 2025	0.77	0.78	0.78	0.79	0.77	831,000
June 16, 2025	0.76	0.78	0.78	0.79	0.76	1.89M
June 13, 2025	0.77	0.75	0.75	0.77	0.75	1.54M
June 12, 2025	0.76	0.77	0.77	0.77	0.76	1.01M
June 11, 2025	0.77	0.77	0.77	0.77	0.76	1.28M
June 10, 2025	0.77	0.76	0.76	0.79	0.76	2.26M
June 09, 2025	0.77	0.76	0.76	0.78	0.76	1.42M
June 06, 2025	0.78	0.77	0.77	0.78	0.76	295,000
June 05, 2025	0.78	0.77	0.77	0.78	0.76	414,805
June 04, 2025	0.76	0.78	0.78	0.78	0.76	349,000
June 03, 2025	0.79	0.76	0.76	0.79	0.75	601,000
June 02, 2025	0.78	0.78	0.78	0.78	0.75	2.08M
May 30, 2025	0.79	0.79	0.79	0.8	0.78	573,000
May 29, 2025	0.77	0.78	0.78	0.78	0.77	941,082
May 28, 2025	0.78	0.78	0.78	0.78	0.77	309,133
May 27, 2025	0.78	0.78	0.78	0.79	0.77	343,000
May 26, 2025	0.8	0.78	0.78	0.8	0.78	1.01M

Shimao Services Holdings Limited (0873.HK) HKSE