Australia markets closed

Shimao Group Holdings Limited (0813.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.520-0.010 (-1.89%)
As of 01:20PM HKT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.4800.5400.5100.5200.5203,965,260
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
29 Dec 20230.6100.6900.5900.6500.65010,954,500
28 Dec 20230.5700.6100.5600.6000.6009,972,200
27 Dec 20230.5700.5700.5500.5700.5702,676,399
22 Dec 20230.6000.6100.5500.5600.5608,337,000
21 Dec 20230.5700.6100.5700.6000.6003,436,500
20 Dec 20230.5800.5900.5700.5800.5802,053,446
19 Dec 20230.5700.5800.5600.5800.5803,847,552
18 Dec 20230.5800.5900.5700.5800.5803,730,000
15 Dec 20230.5700.6000.5700.5900.59011,294,856
14 Dec 20230.5700.5800.5500.5500.5505,133,500
13 Dec 20230.6000.6000.5500.5500.55010,649,000
12 Dec 20230.5800.6200.5600.6000.6009,962,236
11 Dec 20230.5600.5800.5400.5700.57012,443,500
08 Dec 20230.5900.6100.5600.5600.56012,019,736
07 Dec 20230.6100.6100.5700.5900.5906,611,800
06 Dec 20230.5900.6200.5900.6100.6103,842,738
05 Dec 20230.6100.6200.5900.5900.5904,397,000
04 Dec 20230.6300.6500.6100.6200.6203,426,000
01 Dec 20230.6500.6600.6300.6400.6404,576,000
30 Nov 20230.6300.6800.6300.6500.6508,220,726
29 Nov 20230.6700.6800.6400.6400.6408,432,500
28 Nov 20230.7400.7500.6700.6700.67020,242,031
27 Nov 20230.7700.7700.7000.7400.74024,457,500
24 Nov 20230.8700.8700.7600.7700.77036,545,500
23 Nov 20230.8300.8800.7600.8700.87060,642,000
22 Nov 20230.6700.7900.6700.7900.79033,670,000
21 Nov 20230.6400.7200.6400.6700.67022,274,605
20 Nov 20230.6200.6500.6200.6400.6405,925,148
17 Nov 20230.6100.6300.6100.6100.6104,462,500
16 Nov 20230.6400.6700.6200.6300.6306,887,000
15 Nov 20230.6300.6500.6100.6400.64010,678,850
14 Nov 20230.6100.6200.5800.6000.6003,761,026
13 Nov 20230.6100.6200.6000.6100.6101,982,500
10 Nov 20230.6000.6300.5800.6100.6107,440,842
09 Nov 20230.6700.6700.6000.6000.60019,964,000
08 Nov 20230.6100.7000.5900.6700.67020,326,000
07 Nov 20230.6300.6500.5900.6000.6008,353,100
06 Nov 20230.5700.6500.5700.6400.6409,646,602
03 Nov 20230.5500.5800.5500.5800.5807,649,137
02 Nov 20230.5600.5700.5400.5400.5403,932,500
01 Nov 20230.5600.5700.5500.5600.5603,237,000
31 Oct 20230.5800.5900.5500.5500.5506,909,000
30 Oct 20230.5800.5900.5600.5800.5802,974,228
27 Oct 20230.5500.5900.5500.5800.5804,518,747
26 Oct 20230.5700.5800.5500.5500.5504,115,337
25 Oct 20230.6100.6200.5800.5800.5803,194,572
24 Oct 20230.6000.6100.5800.6000.6003,333,268
20 Oct 20230.5700.6600.5700.6100.61010,688,661
19 Oct 20230.5800.6000.5600.5900.5906,202,500
18 Oct 20230.6100.6200.5800.5900.5905,167,500
17 Oct 20230.6100.6200.6100.6200.6202,038,650
16 Oct 20230.6500.6500.6000.6000.6007,895,500
13 Oct 20230.6500.6800.6400.6600.6602,818,500
12 Oct 20230.6800.7200.6600.6700.6707,207,000
11 Oct 20230.6500.7000.6200.6700.67013,433,000
10 Oct 20230.7000.7100.6400.6400.6408,093,000
09 Oct 20230.7200.7200.6800.6900.6902,875,500
06 Oct 20230.7000.7300.6900.7200.7208,555,000
05 Oct 20230.7200.7400.7000.7000.7006,314,275
04 Oct 20230.6800.7300.6800.7200.7206,704,000
03 Oct 20230.7500.7500.6600.7000.70011,831,529
29 Sept 20230.7300.7700.7300.7500.75010,876,500
28 Sept 20230.7300.7700.7200.7400.7408,448,750
27 Sept 20230.7800.8000.7300.7300.7309,236,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...