Shimao Property Holdings (0813) Historical Prices

Time Period

Events

HK:0813 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	40,243,496	0.52
Oct 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	19,168,000	0.25
Oct 28, 2026	0.04	0.05	0.04	0.04	0.04	+0.00%	96,518,336	1.25
Oct 27, 2026	0.04	0.04	0.04	0.04	0.04	-8.89%	81,600,492	1.08
Oct 26, 2026	0.06	0.06	0.04	0.05	0.05	-19.64%	139,409,859	1.88
Oct 23, 2026	0.05	0.06	0.05	0.06	0.06	+3.70%	33,177,500	0.45
Oct 22, 2026	0.06	0.06	0.05	0.05	0.05	-10.00%	178,392,000	2.49
Oct 21, 2026	0.06	0.06	0.06	0.06	0.06	+1.69%	23,357,500	0.33
Oct 20, 2026	0.07	0.07	0.06	0.06	0.06	-10.61%	56,462,000	0.80
Oct 19, 2026	0.07	0.07	0.06	0.07	0.07	+0.00%	0	0.00
Oct 16, 2026	0.07	0.07	0.06	0.07	0.07	-2.94%	72,930,000	1.04
Oct 15, 2026	0.07	0.07	0.07	0.07	0.07	-6.85%	81,790,367	1.18
Oct 14, 2026	0.07	0.08	0.07	0.07	0.07	-2.67%	64,199,000	0.94
Oct 13, 2026	0.08	0.08	0.07	0.08	0.08	-7.41%	124,157,023	1.85
Oct 12, 2026	0.10	0.11	0.08	0.08	0.08	-15.63%	236,931,641	3.73
Oct 09, 2026	0.07	0.10	0.07	0.10	0.10	+41.18%	409,039,562	7.09
Oct 08, 2026	0.07	0.07	0.07	0.07	0.07	+4.62%	284,504,719	5.32
Oct 07, 2026	0.05	0.07	0.05	0.07	0.07	+22.64%	216,520,609	4.28
Oct 06, 2026	0.05	0.05	0.05	0.05	0.05	+12.77%	166,891,109	3.47
Oct 05, 2026	0.04	0.05	0.04	0.05	0.05	+9.30%	82,202,000	1.75
Oct 02, 2026	0.04	0.05	0.04	0.04	0.04	+2.38%	146,032,984	3.25
Oct 01, 2026	0.04	0.05	0.04	0.04	0.04	+0.00%	0	0.00
Sep 30, 2026	0.04	0.05	0.04	0.04	0.04	-4.55%	161,988,156	3.75
Sep 29, 2026	0.04	0.05	0.04	0.04	0.04	+15.79%	270,006,500	6.87
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	24,006,500	0.62
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	17,463,000	0.45
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	+5.41%	48,928,500	1.28
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	50,363,000	1.33
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	+2.70%	37,611,840	1.00
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	+2.78%	78,141,508	2.14
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	84,469,211	2.39
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	16,953,525	0.48
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	+2.63%	32,183,000	0.92
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	31,153,500	0.89
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	29,080,000	0.84
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	64,927,785	1.91
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	73,777,000	2.21
Sep 09, 2026	0.05	0.05	0.04	0.04	0.04	-14.29%	187,985,891	6.06
Sep 08, 2026	0.05	0.06	0.05	0.05	0.05	-7.55%	101,899,391	3.39
Sep 07, 2026	0.05	0.06	0.05	0.05	0.05	-1.85%	58,681,777	1.93
Sep 04, 2026	0.05	0.06	0.05	0.05	0.05	+1.89%	59,754,090	1.96
Sep 03, 2026	0.05	0.06	0.05	0.05	0.05	-1.85%	50,104,266	1.63
Sep 02, 2026	0.06	0.06	0.05	0.05	0.05	-1.82%	53,635,000	1.74
Sep 01, 2026	0.06	0.06	0.06	0.06	0.06	-3.51%	23,264,000	0.75
Aug 31, 2026	0.07	0.07	0.06	0.06	0.06	-3.39%	51,453,246	1.68
Aug 28, 2026	0.06	0.06	0.06	0.06	0.06	-11.94%	164,460,609	5.70
Aug 27, 2026	0.07	0.07	0.07	0.07	0.07	+1.52%	10,587,500	0.36
Aug 26, 2026	0.07	0.07	0.07	0.07	0.07	-2.94%	22,375,385	0.71
Aug 25, 2026	0.06	0.07	0.06	0.07	0.07	+6.25%	146,289,500	4.97
Aug 24, 2026	0.07	0.07	0.06	0.06	0.06	-3.03%	21,391,500	0.71

Shimao Property Holdings historical prices

Shimao Property Holdings (0813) Historical Prices

Become an Expert with TipRanks Premium