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 $19.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $19.88, while $1000 invested 1 year ago would be worth $477.61. This corresponds to total returns of -98.06%, -98.01%, -52.24%, respectively, with annualized returns of -48.28%, -54.31%, -52.24%.

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
October 21, 2026	0.32	0.33	0.33	0.33	0.32	81,000
October 20, 2026	0.33	0.33	0.33	0.33	0.32	235,000
October 16, 2026	0.33	0.33	0.33	0.34	0.33	268,000
October 15, 2026	0.33	0.34	0.34	0.34	0.32	1.77M
October 14, 2026	0.34	0.34	0.34	0.34	0.33	1.49M
October 13, 2026	0.35	0.34	0.34	0.35	0.34	2.12M
October 12, 2026	0.35	0.35	0.35	0.36	0.35	856,000
October 09, 2026	0.35	0.35	0.35	0.36	0.34	2.64M
October 08, 2026	0.36	0.35	0.35	0.36	0.35	1.24M
October 07, 2026	0.35	0.36	0.36	0.37	0.34	1.95M
October 06, 2026	0.35	0.35	0.35	0.38	0.35	605,000
October 05, 2026	0.36	0.35	0.35	0.36	0.35	602,000
October 02, 2026	0.36	0.36	0.36	0.38	0.36	193,000
September 30, 2026	0.36	0.36	0.36	0.37	0.36	341,000
September 29, 2026	0.36	0.36	0.36	0.36	0.36	131,000
September 28, 2026	0.36	0.36	0.36	0.36	0.36	419,000
September 25, 2026	0.36	0.37	0.37	0.37	0.36	126,000
September 24, 2026	0.37	0.37	0.37	0.37	0.37	98,000
September 23, 2026	0.35	0.38	0.38	0.38	0.35	1.64M
September 22, 2026	0.34	0.34	0.34	0.35	0.34	292,000
September 21, 2026	0.35	0.34	0.34	0.35	0.34	319,000
September 18, 2026	0.35	0.35	0.35	0.38	0.35	2.1M
September 17, 2026	0.38	0.35	0.35	0.38	0.35	330,000
September 16, 2026	0.36	0.36	0.36	0.37	0.36	131,000
September 15, 2026	0.4	0.37	0.37	0.4	0.36	164,000
September 11, 2026	0.35	0.35	0.35	0.36	0.35	487,000
September 10, 2026	0.34	0.36	0.36	0.36	0.34	2.07M
September 09, 2026	0.34	0.35	0.35	0.35	0.34	324,000
September 08, 2026	0.34	0.35	0.35	0.35	0.34	557,000
September 07, 2026	0.35	0.35	0.35	0.37	0.34	3.02M
September 04, 2026	0.36	0.36	0.36	0.37	0.35	826,000
September 03, 2026	0.36	0.37	0.37	0.37	0.36	442,000
September 02, 2026	0.37	0.36	0.36	0.37	0.36	2.23M
September 01, 2026	0.36	0.36	0.36	0.36	0.36	680,000
August 31, 2026	0.37	0.37	0.37	0.38	0.35	5.45M
August 28, 2026	0.4	0.38	0.38	0.4	0.38	2.2M
August 27, 2026	0.44	0.4	0.4	0.44	0.39	1.18M
August 26, 2026	0.42	0.39	0.39	0.42	0.39	644,000
August 25, 2026	0.43	0.41	0.41	0.43	0.41	1.75M
August 24, 2026	0.43	0.42	0.42	0.43	0.42	823,000
August 21, 2026	0.43	0.43	0.43	0.43	0.42	336,000
August 20, 2026	0.44	0.43	0.43	0.44	0.43	307,071
August 19, 2026	0.43	0.43	0.43	0.44	0.43	128,000
August 18, 2026	0.43	0.43	0.43	0.44	0.43	228,000
August 17, 2026	0.44	0.44	0.44	0.44	0.43	604,000
August 14, 2026	0.45	0.44	0.44	0.46	0.44	2.3M
August 13, 2026	0.46	0.44	0.44	0.46	0.43	1.11M
August 12, 2026	0.46	0.44	0.44	0.46	0.43	966,196
August 11, 2026	0.44	0.45	0.45	0.45	0.44	179,000
August 10, 2026	0.45	0.45	0.45	0.48	0.45	318,000
August 07, 2026	0.47	0.45	0.45	0.47	0.45	96,000
August 06, 2026	0.52	0.47	0.47	0.52	0.47	201,000
August 05, 2026	0.5	0.48	0.48	0.5	0.48	295,000
August 04, 2026	0.47	0.48	0.48	0.58	0.46	651,000
August 03, 2026	0.44	0.45	0.45	0.47	0.44	813,000
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