tiprankstipranks
Shimao Services Holdings Limited (HK:0873)
:0873
Hong Kong Market
0873
Shimao Services Holdings Limited
RESEARCH TOOLSreports

Shimao Services Holdings Limited (0873) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.59
0.60
0.58
0.58
0.58
0.00%
434,000
0.35
Apr 09, 2026
0.58
0.59
0.58
0.58
0.58
0.00%
1,867,000
1.54
Apr 08, 2026
0.57
0.59
0.57
0.58
0.58
+1.75%
1,682,000
1.41
Apr 07, 2026
0.56
0.58
0.56
0.57
0.57
0.00%
0
0.00
Apr 06, 2026
0.56
0.58
0.56
0.57
0.57
0.00%
0
0.00
Apr 03, 2026
0.56
0.58
0.56
0.57
0.57
0.00%
0
0.00
Apr 02, 2026
0.56
0.58
0.56
0.57
0.57
+1.79%
489,000
0.38
Apr 01, 2026
0.57
0.57
0.56
0.56
0.56
+1.82%
666,057
0.51
Mar 31, 2026
0.56
0.57
0.55
0.55
0.55
-1.79%
416,000
0.32
Mar 30, 2026
0.58
0.59
0.56
0.56
0.56
-3.45%
7,114,000
5.96
Mar 27, 2026
0.58
0.58
0.56
0.58
0.58
-1.69%
426,000
0.35
Mar 26, 2026
0.59
0.59
0.58
0.59
0.59
-1.67%
980,000
0.80
Mar 25, 2026
0.59
0.60
0.59
0.60
0.60
0.00%
313,212
0.26
Mar 24, 2026
0.60
0.62
0.59
0.60
0.60
0.00%
1,547,000
1.29
Mar 23, 2026
0.58
0.62
0.57
0.60
0.60
0.00%
2,938,000
2.54
Mar 20, 2026
0.60
0.60
0.58
0.60
0.60
0.00%
256,000
0.22
Mar 19, 2026
0.60
0.60
0.58
0.60
0.60
0.00%
3,448,000
3.03
Mar 18, 2026
0.60
0.61
0.60
0.60
0.60
0.00%
544,000
0.46
Mar 17, 2026
0.60
0.60
0.60
0.60
0.60
-1.64%
188,703
0.16
Mar 16, 2026
0.61
0.62
0.61
0.61
0.61
+1.67%
210,129
0.17
Mar 13, 2026
0.61
0.62
0.60
0.60
0.60
-3.23%
1,420,000
1.14
Mar 12, 2026
0.61
0.62
0.60
0.62
0.62
+1.64%
554,000
0.44
Mar 11, 2026
0.61
0.62
0.60
0.61
0.61
0.00%
983,000
0.78
Mar 10, 2026
0.60
0.62
0.60
0.61
0.61
+1.67%
136,000
0.11
Mar 09, 2026
0.60
0.60
0.59
0.60
0.60
-3.23%
1,247,000
0.95
Mar 06, 2026
0.60
0.62
0.60
0.62
0.62
+3.33%
406,000
0.31
Mar 05, 2026
0.59
0.61
0.59
0.60
0.60
-1.64%
447,000
0.34
Mar 04, 2026
0.59
0.61
0.59
0.61
0.61
+1.67%
519,000
0.36
Mar 03, 2026
0.62
0.62
0.59
0.60
0.60
-1.64%
895,000
0.61
Mar 02, 2026
0.62
0.62
0.60
0.61
0.61
-3.17%
961,000
0.65
Feb 27, 2026
0.63
0.63
0.62
0.63
0.63
0.00%
441,000
0.30
Feb 26, 2026
0.63
0.64
0.63
0.63
0.63
0.00%
470,000
0.32
Feb 25, 2026
0.64
0.65
0.63
0.63
0.63
-1.56%
393,000
0.26
Feb 24, 2026
0.64
0.65
0.63
0.64
0.64
-1.54%
167,000
0.11
Feb 23, 2026
0.64
0.65
0.64
0.65
0.65
+1.56%
292,000
0.19
Feb 20, 2026
0.66
0.66
0.64
0.64
0.64
-1.54%
315,000
0.20
Feb 19, 2026
0.65
0.66
0.64
0.65
0.65
0.00%
0
0.00
Feb 18, 2026
0.65
0.66
0.64
0.65
0.65
0.00%
0
0.00
Feb 17, 2026
0.65
0.66
0.64
0.65
0.65
0.00%
0
0.00
Feb 16, 2026
0.66
0.66
0.64
0.65
0.65
-1.52%
40,000
0.02
Feb 13, 2026
0.66
0.66
0.64
0.66
0.66
0.00%
1,255,000
0.67
Feb 12, 2026
0.67
0.67
0.64
0.66
0.66
-1.49%
2,130,000
1.11
Feb 11, 2026
0.66
0.67
0.65
0.67
0.67
0.00%
1,023,000
0.47
Feb 10, 2026
0.66
0.67
0.65
0.67
0.67
0.00%
690,000
0.31
Feb 09, 2026
0.68
0.68
0.66
0.67
0.67
-1.47%
3,466,000
1.54
Feb 06, 2026
0.67
0.68
0.65
0.68
0.68
+3.03%
5,008,000
2.25
Feb 05, 2026
0.68
0.68
0.66
0.66
0.66
-2.94%
2,516,000
0.93
Feb 04, 2026
0.65
0.69
0.64
0.68
0.68
+4.62%
3,677,000
1.38
Feb 03, 2026
0.65
0.65
0.62
0.65
0.65
0.00%
2,063,000
0.78
Feb 02, 2026
0.64
0.65
0.62
0.65
0.65
+1.56%
2,497,000
0.95
Rows:
50