Australia markets open in 4 hours 37 minutes

Shimao Group Holdings Limited (0813.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.060-0.040 (-3.64%)
At close: 04:08PM HKT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Apr 20240.3100.3100.2900.2950.2956,844,500
18 Apr 20240.3050.3250.3000.3050.3057,296,500
17 Apr 20240.3100.3300.3050.3050.30510,457,600
16 Apr 20240.3100.3750.2850.3100.31049,362,250
15 Apr 20240.3150.3200.3050.3150.3159,368,756
12 Apr 20240.3350.3350.3150.3200.32016,793,000
11 Apr 20240.3500.3500.3250.3400.34019,935,560
10 Apr 20240.3700.3750.3450.3550.35518,647,500
09 Apr 20240.3700.3800.3550.3700.37019,285,000
08 Apr 20240.4300.4350.3650.3700.37038,328,636
05 Apr 20240.4650.4650.4500.4550.4553,497,500
03 Apr 20240.4700.4750.4500.4550.4557,867,500
02 Apr 20240.4700.4750.4550.4650.4656,741,176
28 Mar 20240.4750.4800.4650.4700.4707,019,500
27 Mar 20240.4950.4950.4650.4700.4708,144,000
26 Mar 20240.4850.5300.4850.4900.49024,521,147
25 Mar 20240.4700.4850.4650.4750.4754,971,000
22 Mar 20240.4800.4800.4600.4650.4658,031,101
21 Mar 20240.4700.5100.4700.4800.4809,276,626
20 Mar 20240.4700.4750.4650.4650.4654,521,387
19 Mar 20240.4950.4950.4650.4700.47011,257,500
18 Mar 20240.5100.5100.4900.4950.49510,263,000
15 Mar 20240.5100.5100.4950.5100.5106,812,000
14 Mar 20240.5100.5400.5100.5100.5108,580,000
13 Mar 20240.5400.5400.5100.5100.51010,951,271
12 Mar 20240.4900.5500.4800.5400.54029,185,500
11 Mar 20240.4850.4950.4800.4900.4909,728,665
08 Mar 20240.4750.4950.4750.4800.4807,420,500
07 Mar 20240.5100.5100.4700.4750.47517,899,000
06 Mar 20240.4900.5200.4900.5100.51012,361,624
05 Mar 20240.5400.5400.4900.4900.49020,264,075
04 Mar 20240.5900.6700.5300.5400.540102,650,264
01 Mar 20240.5500.5700.5200.5200.52011,439,953
29 Feb 20240.5400.5800.5300.5400.5405,675,000
28 Feb 20240.5900.6000.5300.5500.55019,128,500
27 Feb 20240.6100.6200.5800.6000.6008,998,550
26 Feb 20240.6000.6300.5800.6100.61011,283,043
23 Feb 20240.5600.6200.5500.6000.60018,086,000
22 Feb 20240.5200.5600.5100.5600.5608,098,260
21 Feb 20240.4800.5400.4700.5300.53018,622,618
20 Feb 20240.4650.4900.4500.4800.48012,688,500
19 Feb 20240.4950.5000.4550.4600.46010,941,500
16 Feb 20240.4200.4900.4200.4850.48525,213,625
15 Feb 20240.4250.4300.4100.4250.4254,119,000
14 Feb 20240.4250.4300.4100.4300.4304,956,000
09 Feb 20240.4300.4300.4300.4300.430-
08 Feb 20240.4200.4450.4200.4450.4457,110,000
07 Feb 20240.4550.4600.4200.4250.4257,887,500
06 Feb 20240.4200.4600.4200.4500.45011,428,500
05 Feb 20240.4400.4500.4250.4300.4307,944,000
02 Feb 20240.4350.4600.4200.4250.4257,547,929
01 Feb 20240.4400.4550.4250.4400.4404,409,000
31 Jan 20240.4650.4650.4300.4400.4407,748,109
30 Jan 20240.4800.4800.4450.4650.46510,447,314
29 Jan 20240.4950.5200.4800.4900.4908,719,872
26 Jan 20240.5100.5200.4800.4900.4906,247,000
25 Jan 20240.4800.5200.4650.5100.51018,122,975
24 Jan 20240.4550.4800.4400.4750.4758,053,553
23 Jan 20240.4300.4550.4200.4500.4506,422,000
22 Jan 20240.4550.4550.4150.4250.4257,513,000
19 Jan 20240.4550.4600.4350.4500.4507,946,500
18 Jan 20240.4700.4900.4450.4550.45520,159,272
17 Jan 20240.5300.5300.4600.4700.47021,642,800
16 Jan 20240.5600.5700.5300.5400.5408,794,000
15 Jan 20240.5600.5600.5600.5600.560-
12 Jan 20240.5600.6500.5500.5700.57011,270,496
11 Jan 20240.5500.5700.5500.5600.5602,969,500
10 Jan 20240.5600.5700.5400.5600.5606,745,000
09 Jan 20240.5700.5800.5600.5600.5602,576,500
08 Jan 20240.5900.5900.5500.5700.5708,090,969
05 Jan 20240.5900.6200.5800.5900.5905,283,832
04 Jan 20240.6200.6200.5900.5900.5905,763,332
03 Jan 20240.6100.6400.6100.6300.6303,571,084
02 Jan 20240.6500.6700.6100.6100.6105,470,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...