Shimao Group Holdings Limited (0813.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.600

-0.050

(-7.69%)

At close: 04:08PM HKT

Time period:

10 Sept 2023 - 10 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Sept 2024	0.630	0.630	0.590	0.600	0.600	51,497,003
05 Sept 2024	0.660	0.700	0.640	0.650	0.650	95,105,000
04 Sept 2024	0.630	0.680	0.630	0.640	0.640	59,452,500
03 Sept 2024	0.610	0.670	0.610	0.640	0.640	96,401,000
02 Sept 2024	0.630	0.680	0.600	0.600	0.600	71,144,500
30 Aug 2024	0.550	0.730	0.530	0.630	0.630	235,414,500
29 Aug 2024	0.570	0.590	0.560	0.570	0.570	27,475,500
28 Aug 2024	0.590	0.600	0.570	0.580	0.580	17,551,000
27 Aug 2024	0.620	0.620	0.600	0.600	0.600	17,331,500
26 Aug 2024	0.600	0.660	0.600	0.630	0.630	41,305,000
23 Aug 2024	0.600	0.610	0.580	0.600	0.600	21,668,000
22 Aug 2024	0.610	0.630	0.590	0.600	0.600	28,272,000
21 Aug 2024	0.620	0.620	0.580	0.590	0.590	42,061,500
20 Aug 2024	0.650	0.670	0.620	0.620	0.620	28,516,500
19 Aug 2024	0.670	0.680	0.650	0.650	0.650	62,130,000
16 Aug 2024	0.700	0.710	0.670	0.670	0.670	46,329,500
15 Aug 2024	0.680	0.710	0.670	0.690	0.690	39,189,000
14 Aug 2024	0.700	0.730	0.680	0.680	0.680	37,691,000
13 Aug 2024	0.700	0.720	0.680	0.690	0.690	43,644,713
12 Aug 2024	0.770	0.780	0.700	0.700	0.700	64,636,500
09 Aug 2024	0.710	0.810	0.700	0.760	0.760	190,366,000
08 Aug 2024	0.660	0.740	0.660	0.700	0.700	123,303,000
07 Aug 2024	0.670	0.680	0.650	0.660	0.660	34,634,700
06 Aug 2024	0.680	0.680	0.650	0.670	0.670	42,376,000
05 Aug 2024	0.670	0.710	0.650	0.660	0.660	57,372,500
02 Aug 2024	0.670	0.700	0.670	0.680	0.680	50,360,000
01 Aug 2024	0.740	0.750	0.690	0.690	0.690	53,429,703
31 July 2024	0.700	0.760	0.690	0.740	0.740	76,257,500
30 July 2024	0.710	0.760	0.680	0.700	0.700	93,217,500
29 July 2024	0.750	0.750	0.710	0.710	0.710	35,026,500
26 July 2024	0.740	0.760	0.720	0.740	0.740	32,890,000
25 July 2024	0.720	0.760	0.720	0.730	0.730	37,270,817
24 July 2024	0.760	0.780	0.710	0.730	0.730	41,128,000
23 July 2024	0.780	0.820	0.750	0.760	0.760	51,688,000
22 July 2024	0.770	0.800	0.750	0.770	0.770	43,993,500
19 July 2024	0.830	0.840	0.760	0.760	0.760	57,371,500
18 July 2024	0.850	0.860	0.800	0.830	0.830	65,659,500
17 July 2024	0.880	0.930	0.850	0.860	0.860	99,522,064
16 July 2024	0.810	0.930	0.800	0.880	0.880	143,750,000
15 July 2024	0.790	0.810	0.760	0.810	0.810	49,476,500
12 July 2024	0.710	0.860	0.700	0.800	0.800	199,319,000
11 July 2024	0.670	0.710	0.650	0.700	0.700	57,237,297
10 July 2024	0.670	0.690	0.640	0.650	0.650	27,449,000
09 July 2024	0.670	0.700	0.650	0.670	0.670	42,743,500
08 July 2024	0.740	0.740	0.660	0.670	0.670	52,312,500
05 July 2024	-	-	-	-	-	-
04 July 2024	0.770	0.770	0.730	0.750	0.750	40,785,500
03 July 2024	0.750	0.790	0.730	0.760	0.760	66,414,000
02 July 2024	0.770	0.790	0.730	0.740	0.740	71,308,500
28 June 2024	0.730	0.770	0.720	0.720	0.720	41,193,000
27 June 2024	0.780	0.810	0.740	0.740	0.740	58,416,000
26 June 2024	0.740	0.790	0.740	0.760	0.760	58,360,603
25 June 2024	0.730	0.830	0.730	0.760	0.760	137,493,500
24 June 2024	0.770	0.770	0.720	0.740	0.740	51,481,000
21 June 2024	0.770	0.800	0.760	0.770	0.770	54,161,000
20 June 2024	0.820	0.820	0.760	0.770	0.770	49,208,500
19 June 2024	0.810	0.840	0.790	0.810	0.810	86,061,620
18 June 2024	0.780	0.820	0.770	0.790	0.790	72,931,500
17 June 2024	0.830	0.840	0.780	0.780	0.780	97,600,500
14 June 2024	0.770	0.940	0.760	0.850	0.850	322,578,000
13 June 2024	0.790	0.810	0.750	0.770	0.770	63,795,650
12 June 2024	0.830	0.830	0.770	0.770	0.770	97,030,390
11 June 2024	0.880	0.900	0.790	0.820	0.820	119,482,000
07 June 2024	0.910	0.970	0.870	0.890	0.890	115,985,500
06 June 2024	0.990	1.000	0.880	0.890	0.890	91,489,000
05 June 2024	1.030	1.040	0.970	0.970	0.970	45,425,385
04 June 2024	0.950	1.040	0.920	1.020	1.020	196,994,025
03 June 2024	1.020	1.020	0.940	0.940	0.940	83,648,222
31 May 2024	1.020	1.060	0.960	0.990	0.990	151,849,500
30 May 2024	1.040	1.050	0.990	0.990	0.990	68,156,898
29 May 2024	1.100	1.160	1.040	1.060	1.060	104,559,000
28 May 2024	1.170	1.250	1.010	1.100	1.100	276,314,500
27 May 2024	1.130	1.180	1.070	1.080	1.080	114,816,000
24 May 2024	1.150	1.200	1.070	1.100	1.100	109,045,499
23 May 2024	1.250	1.250	1.170	1.170	1.170	112,896,100
22 May 2024	1.240	1.350	1.220	1.260	1.260	261,475,517
21 May 2024	1.170	1.300	1.130	1.200	1.200	203,372,245
20 May 2024	1.350	1.350	1.160	1.170	1.170	201,960,000
17 May 2024	1.330	1.420	1.210	1.320	1.320	462,263,572
16 May 2024	1.210	1.420	1.150	1.250	1.250	738,622,870
14 May 2024	1.090	1.190	0.970	1.060	1.060	306,813,018
13 May 2024	0.980	1.310	0.960	1.050	1.050	773,108,000
10 May 2024	0.600	1.160	0.570	0.960	0.960	1,133,316,696
09 May 2024	0.450	0.650	0.450	0.600	0.600	291,650,074
08 May 2024	0.520	0.530	0.450	0.450	0.450	48,797,000
07 May 2024	0.510	0.540	0.485	0.520	0.520	53,740,500
06 May 2024	0.560	0.590	0.500	0.500	0.500	66,888,895
03 May 2024	0.580	0.600	0.530	0.550	0.550	9,498,500
02 May 2024	0.510	0.600	0.510	0.580	0.580	26,535,710
30 Apr 2024	0.560	0.600	0.500	0.540	0.540	120,642,050
29 Apr 2024	0.370	0.620	0.360	0.570	0.570	276,495,452
26 Apr 2024	0.345	0.365	0.335	0.355	0.355	32,872,000
25 Apr 2024	0.310	0.350	0.310	0.335	0.335	15,888,500
24 Apr 2024	0.305	0.320	0.305	0.320	0.320	5,508,800
23 Apr 2024	0.310	0.310	0.300	0.305	0.305	2,814,500
22 Apr 2024	0.300	0.310	0.300	0.300	0.300	4,573,628
19 Apr 2024	0.310	0.310	0.290	0.295	0.295	6,844,500
18 Apr 2024	0.305	0.325	0.300	0.305	0.305	7,296,500
17 Apr 2024	0.310	0.330	0.305	0.305	0.305	10,457,600
16 Apr 2024	0.310	0.375	0.285	0.310	0.310	49,362,250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,191.90-22.90(-0.28%)

AUD/USD0.6660-0.0012(-0.18%)

ASX 2007,988.10-25.30(-0.32%)

OIL68.69+1.02(+1.51%)

GOLD2,530.30+5.70(+0.23%)

Bitcoin AUD84,731.64+3,081.30(+3.77%)

Shimao Group Holdings Limited (0813.HK)

ALL ORDS
8,191.90
-22.90(-0.28%)

AUD/USD
0.6660
-0.0012(-0.18%)

ASX 200
7,988.10
-25.30(-0.32%)

OIL
68.69
+1.02(+1.51%)

GOLD
2,530.30
+5.70(+0.23%)

Bitcoin AUD
84,731.64
+3,081.30(+3.77%)