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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.64	0.64	0.66	0.64	310,000
February 16, 2026	0.66	0.65	0.65	0.66	0.64	41,000
February 13, 2026	0.66	0.66	0.66	0.66	0.64	1.25M
February 12, 2026	0.67	0.66	0.66	0.67	0.64	2.13M
February 11, 2026	0.66	0.67	0.67	0.67	0.65	1.02M
February 10, 2026	0.66	0.67	0.67	0.67	0.65	690,000
February 09, 2026	0.68	0.67	0.67	0.68	0.66	3.47M
February 06, 2026	0.67	0.68	0.68	0.68	0.65	5.01M
February 05, 2026	0.68	0.66	0.66	0.68	0.66	2.52M
February 04, 2026	0.65	0.68	0.68	0.69	0.64	3.68M
February 03, 2026	0.65	0.65	0.65	0.65	0.62	2.06M
February 02, 2026	0.64	0.65	0.65	0.65	0.62	2.5M
January 30, 2026	0.66	0.64	0.64	0.66	0.62	1.13M
January 29, 2026	0.63	0.64	0.64	0.68	0.63	5.61M
January 28, 2026	0.63	0.62	0.62	0.63	0.61	531,000
January 27, 2026	0.62	0.62	0.62	0.65	0.61	606,000
January 26, 2026	0.61	0.63	0.63	0.63	0.61	583,071
January 23, 2026	0.63	0.61	0.61	0.65	0.6	4.72M
January 22, 2026	0.65	0.65	0.65	0.65	0.62	721,000
January 21, 2026	0.63	0.65	0.65	0.66	0.63	781,000
January 20, 2026	0.64	0.63	0.63	0.65	0.63	1.15M
January 19, 2026	0.63	0.64	0.64	0.64	0.62	1.28M
January 16, 2026	0.64	0.63	0.63	0.64	0.62	318,000
January 15, 2026	0.63	0.63	0.63	0.64	0.62	402,000
January 14, 2026	0.61	0.63	0.63	0.64	0.6	1.71M
January 13, 2026	0.6	0.6	0.6	0.61	0.59	1.09M
January 12, 2026	0.62	0.6	0.6	0.62	0.6	540,000
January 09, 2026	0.61	0.61	0.61	0.62	0.6	442,000
January 08, 2026	0.61	0.61	0.61	0.61	0.6	165,000
January 07, 2026	0.63	0.62	0.62	0.63	0.61	50,000
January 06, 2026	0.62	0.62	0.62	0.63	0.59	5.71M
January 05, 2026	0.61	0.61	0.61	0.62	0.6	1.33M
January 02, 2026	0.58	0.59	0.59	0.6	0.58	1.27M
December 31, 2025	0.58	0.59	0.59	0.59	0.57	245,000
December 30, 2025	0.59	0.59	0.59	0.59	0.58	2.7M
December 29, 2025	0.6	0.59	0.59	0.6	0.58	715,000
December 24, 2025	0.59	0.6	0.6	0.6	0.59	353,000
December 23, 2025	0.61	0.6	0.6	0.61	0.58	1.39M
December 22, 2025	0.6	0.6	0.6	0.62	0.6	1.3M
December 19, 2025	0.59	0.62	0.62	0.63	0.58	3.12M
December 18, 2025	0.59	0.59	0.59	0.59	0.58	1.62M
December 17, 2025	0.6	0.59	0.59	0.6	0.59	1.8M
December 16, 2025	0.61	0.6	0.6	0.61	0.59	2.3M
December 15, 2025	0.61	0.6	0.6	0.62	0.6	1.33M
December 12, 2025	0.61	0.61	0.61	0.62	0.6	1.24M
December 11, 2025	0.61	0.61	0.61	0.62	0.6	306,000
December 10, 2025	0.61	0.61	0.61	0.62	0.6	4.87M
December 09, 2025	0.62	0.62	0.62	0.62	0.6	991,000
December 08, 2025	0.63	0.62	0.62	0.63	0.61	736,000
December 05, 2025	0.63	0.62	0.62	0.63	0.6	6.37M
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

Shimao Services Holdings Limited (0873.HK) HKSE