Australia markets closed

Shimao Group Holdings Limited (0813.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.4650.000 (0.00%)
At close: 04:08PM HKT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.4650.4850.4600.4650.46514,843,000
12 Sept 20240.4600.4850.4600.4650.46511,620,000
11 Sept 20240.4600.4800.4450.4600.46021,925,474
10 Sept 20240.5800.5800.4200.4650.465107,306,650
09 Sept 20240.6300.6300.5900.6000.60051,497,003
05 Sept 20240.6600.7000.6400.6500.65095,105,000
04 Sept 20240.6300.6800.6300.6400.64059,452,500
03 Sept 20240.6100.6700.6100.6400.64096,401,000
02 Sept 20240.6300.6800.6000.6000.60071,144,500
30 Aug 20240.5500.7300.5300.6300.630235,414,500
29 Aug 20240.5700.5900.5600.5700.57027,475,500
28 Aug 20240.5900.6000.5700.5800.58017,551,000
27 Aug 20240.6200.6200.6000.6000.60017,331,500
26 Aug 20240.6000.6600.6000.6300.63041,305,000
23 Aug 20240.6000.6100.5800.6000.60021,668,000
22 Aug 20240.6100.6300.5900.6000.60028,272,000
21 Aug 20240.6200.6200.5800.5900.59042,061,500
20 Aug 20240.6500.6700.6200.6200.62028,516,500
19 Aug 20240.6700.6800.6500.6500.65062,130,000
16 Aug 20240.7000.7100.6700.6700.67046,329,500
15 Aug 20240.6800.7100.6700.6900.69039,189,000
14 Aug 20240.7000.7300.6800.6800.68037,691,000
13 Aug 20240.7000.7200.6800.6900.69043,644,713
12 Aug 20240.7700.7800.7000.7000.70064,636,500
09 Aug 20240.7100.8100.7000.7600.760190,366,000
08 Aug 20240.6600.7400.6600.7000.700123,303,000
07 Aug 20240.6700.6800.6500.6600.66034,634,700
06 Aug 20240.6800.6800.6500.6700.67042,376,000
05 Aug 20240.6700.7100.6500.6600.66057,372,500
02 Aug 20240.6700.7000.6700.6800.68050,360,000
01 Aug 20240.7400.7500.6900.6900.69053,429,703
31 July 20240.7000.7600.6900.7400.74076,257,500
30 July 20240.7100.7600.6800.7000.70093,217,500
29 July 20240.7500.7500.7100.7100.71035,026,500
26 July 20240.7400.7600.7200.7400.74032,890,000
25 July 20240.7200.7600.7200.7300.73037,270,817
24 July 20240.7600.7800.7100.7300.73041,128,000
23 July 20240.7800.8200.7500.7600.76051,688,000
22 July 20240.7700.8000.7500.7700.77043,993,500
19 July 20240.8300.8400.7600.7600.76057,371,500
18 July 20240.8500.8600.8000.8300.83065,659,500
17 July 20240.8800.9300.8500.8600.86099,522,064
16 July 20240.8100.9300.8000.8800.880143,750,000
15 July 20240.7900.8100.7600.8100.81049,476,500
12 July 20240.7100.8600.7000.8000.800199,319,000
11 July 20240.6700.7100.6500.7000.70057,237,297
10 July 20240.6700.6900.6400.6500.65027,449,000
09 July 20240.6700.7000.6500.6700.67042,743,500
08 July 20240.7400.7400.6600.6700.67052,312,500
05 July 2024------
04 July 20240.7700.7700.7300.7500.75040,785,500
03 July 20240.7500.7900.7300.7600.76066,414,000
02 July 20240.7700.7900.7300.7400.74071,308,500
28 June 20240.7300.7700.7200.7200.72041,193,000
27 June 20240.7800.8100.7400.7400.74058,416,000
26 June 20240.7400.7900.7400.7600.76058,360,603
25 June 20240.7300.8300.7300.7600.760137,493,500
24 June 20240.7700.7700.7200.7400.74051,481,000
21 June 20240.7700.8000.7600.7700.77054,161,000
20 June 20240.8200.8200.7600.7700.77049,208,500
19 June 20240.8100.8400.7900.8100.81086,061,620
18 June 20240.7800.8200.7700.7900.79072,931,500
17 June 20240.8300.8400.7800.7800.78097,600,500
14 June 20240.7700.9400.7600.8500.850322,578,000
13 June 20240.7900.8100.7500.7700.77063,795,650
12 June 20240.8300.8300.7700.7700.77097,030,390
11 June 20240.8800.9000.7900.8200.820119,482,000
07 June 20240.9100.9700.8700.8900.890115,985,500
06 June 20240.9901.0000.8800.8900.89091,489,000
05 June 20241.0301.0400.9700.9700.97045,425,385
04 June 20240.9501.0400.9201.0201.020196,994,025
03 June 20241.0201.0200.9400.9400.94083,648,222
31 May 20241.0201.0600.9600.9900.990151,849,500
30 May 20241.0401.0500.9900.9900.99068,156,898
29 May 20241.1001.1601.0401.0601.060104,559,000
28 May 20241.1701.2501.0101.1001.100276,314,500
27 May 20241.1301.1801.0701.0801.080114,816,000
24 May 20241.1501.2001.0701.1001.100109,045,499
23 May 20241.2501.2501.1701.1701.170112,896,100
22 May 20241.2401.3501.2201.2601.260261,475,517
21 May 20241.1701.3001.1301.2001.200203,372,245
20 May 20241.3501.3501.1601.1701.170201,960,000
17 May 20241.3301.4201.2101.3201.320462,263,572
16 May 20241.2101.4201.1501.2501.250738,622,870
14 May 20241.0901.1900.9701.0601.060306,813,018
13 May 20240.9801.3100.9601.0501.050773,108,000
10 May 20240.6001.1600.5700.9600.9601,133,316,696
09 May 20240.4500.6500.4500.6000.600291,650,074
08 May 20240.5200.5300.4500.4500.45048,797,000
07 May 20240.5100.5400.4850.5200.52053,740,500
06 May 20240.5600.5900.5000.5000.50066,888,895
03 May 20240.5800.6000.5300.5500.5509,498,500
02 May 20240.5100.6000.5100.5800.58026,535,710
30 Apr 20240.5600.6000.5000.5400.540120,642,050
29 Apr 20240.3700.6200.3600.5700.570276,495,452
26 Apr 20240.3450.3650.3350.3550.35532,872,000
25 Apr 20240.3100.3500.3100.3350.33515,888,500
24 Apr 20240.3050.3200.3050.3200.3205,508,800
23 Apr 20240.3100.3100.3000.3050.3052,814,500
22 Apr 20240.3000.3100.3000.3000.3004,573,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...