Shimao Services Holdings Limited (0873.HK) HKSE

Currency In HKD

0873.HK Historical Return

If you invested $1000 in Shimao Services Holdings Limited (0873.HK) since IPO date, it would be worth $26.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.17, while $1000 invested 1 year ago would be worth $572.37. This corresponds to total returns of -97.37%, -97.58%, -42.76%, respectively, with annualized returns of -46.82%, -52.49%, -42.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0873.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.45	0.44	0.44	0.46	0.44	904,000
July 30, 2026	0.44	0.44	0.44	0.44	0.43	340,000
July 29, 2026	0.45	0.44	0.44	0.46	0.44	188,000
July 28, 2026	0.45	0.45	0.45	0.45	0.44	232,000
July 27, 2026	0.43	0.43	0.43	0.45	0.43	88,000
July 23, 2026	0.44	0.44	0.44	0.44	0.44	123,000
July 22, 2026	0.43	0.46	0.46	0.46	0.43	1.1M
July 21, 2026	0.44	0.43	0.43	0.44	0.41	1.49M
July 20, 2026	0.44	0.44	0.44	0.45	0.44	467,000
July 17, 2026	0.43	0.44	0.44	0.44	0.42	450,000
July 16, 2026	0.43	0.44	0.44	0.44	0.43	341,000
July 15, 2026	0.43	0.43	0.43	0.43	0.43	2,000
July 14, 2026	0.42	0.43	0.43	0.44	0.42	569,000
July 13, 2026	0.44	0.43	0.43	0.44	0.42	1.3M
July 10, 2026	0.45	0.45	0.45	0.46	0.45	242,000
July 09, 2026	0.43	0.44	0.44	0.45	0.43	1.21M
July 08, 2026	0.44	0.44	0.44	0.45	0.43	899,000
July 07, 2026	0.45	0.44	0.44	0.45	0.44	197,000
July 06, 2026	0.44	0.45	0.45	0.46	0.44	458,000
July 03, 2026	0.44	0.44	0.44	0.45	0.43	1.03M
July 02, 2026	0.44	0.44	0.44	0.45	0.43	243,000
June 30, 2026	0.42	0.43	0.43	0.45	0.42	493,000
June 29, 2026	0.41	0.44	0.44	0.45	0.41	611,000
June 26, 2026	0.45	0.42	0.42	0.45	0.42	924,000
June 25, 2026	0.5	0.45	0.45	0.5	0.42	2.34M
June 24, 2026	0.45	0.45	0.45	0.45	0.42	2.12M
June 23, 2026	0.49	0.45	0.45	0.5	0.45	1.56M
June 22, 2026	0.5	0.49	0.49	0.5	0.48	1.79M
June 18, 2026	0.52	0.51	0.51	0.53	0.5	2.15M
June 17, 2026	0.53	0.53	0.53	0.54	0.52	3.77M
June 16, 2026	0.53	0.54	0.54	0.55	0.53	1.01M
June 15, 2026	0.53	0.53	0.53	0.55	0.53	993,076
June 12, 2026	0.53	0.54	0.54	0.54	0.53	600,000
June 11, 2026	0.54	0.54	0.54	0.54	0.53	920,000
June 10, 2026	0.55	0.54	0.54	0.55	0.52	1.44M
June 09, 2026	0.54	0.55	0.55	0.55	0.54	989,538
June 08, 2026	0.54	0.53	0.53	0.54	0.53	969,000
June 05, 2026	0.54	0.54	0.54	0.56	0.54	1.32M
June 04, 2026	0.55	0.54	0.54	0.55	0.54	499,000
June 03, 2026	0.55	0.55	0.55	0.55	0.55	5,000
June 02, 2026	0.55	0.56	0.56	0.56	0.54	456,000
June 01, 2026	0.55	0.55	0.55	0.56	0.54	1.02M
May 29, 2026	0.56	0.54	0.54	0.57	0.53	1.01M
May 28, 2026	0.55	0.55	0.55	0.56	0.54	1.06M
May 27, 2026	0.55	0.55	0.55	0.56	0.54	675,000
May 26, 2026	0.56	0.55	0.55	0.56	0.55	460,929
May 22, 2026	0.55	0.55	0.55	0.57	0.55	740,000
May 21, 2026	0.58	0.54	0.54	0.59	0.54	2.62M
May 20, 2026	0.58	0.59	0.59	0.6	0.57	65,212
May 19, 2026	0.6	0.58	0.58	0.6	0.57	234,000
May 18, 2026	0.61	0.58	0.58	0.62	0.58	582,000
May 15, 2026	0.63	0.61	0.61	0.63	0.61	488,000
May 14, 2026	0.62	0.63	0.63	0.64	0.61	1.29M
May 13, 2026	0.61	0.61	0.61	0.63	0.61	766,000
May 12, 2026	0.61	0.61	0.61	0.63	0.61	769,000
May 11, 2026	0.62	0.61	0.61	0.64	0.61	1.27M
May 08, 2026	0.64	0.62	0.62	0.64	0.62	480,000
May 07, 2026	0.62	0.62	0.62	0.63	0.61	408,000
May 06, 2026	0.6	0.62	0.62	0.64	0.6	1.25M
May 05, 2026	0.62	0.61	0.61	0.63	0.61	482,000