HKSE - Delayed Quote HKD

SHIMAO SERVICES (0873.HK)

0.810

-0.010

(-1.22%)

As of 2:16:08 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	0.810	0.820	0.800	0.810	0.810	496,000
May 14, 2025	0.820	0.830	0.800	0.820	0.820	600,499
May 13, 2025	0.820	0.830	0.810	0.820	0.820	711,000
May 12, 2025	0.810	0.830	0.800	0.820	0.820	871,000
May 9, 2025	0.810	0.820	0.790	0.810	0.810	1,230,000
May 8, 2025	0.810	0.820	0.800	0.820	0.820	573,137
May 7, 2025	0.850	0.850	0.810	0.820	0.820	907,000
May 6, 2025	0.830	0.840	0.820	0.830	0.830	654,000
May 2, 2025	0.860	0.860	0.810	0.820	0.820	227,981
Apr 30, 2025	0.820	0.840	0.810	0.830	0.830	802,000
Apr 29, 2025	0.820	0.830	0.810	0.820	0.820	322,000
Apr 28, 2025	0.870	0.880	0.810	0.820	0.820	1,013,000
Apr 25, 2025	0.830	0.870	0.800	0.850	0.850	1,444,000
Apr 24, 2025	0.860	0.860	0.800	0.830	0.830	670,000
Apr 23, 2025	0.820	0.840	0.810	0.830	0.830	1,598,000
Apr 22, 2025	0.830	0.830	0.810	0.810	0.810	515,000
Apr 17, 2025	0.810	0.830	0.800	0.810	0.810	1,081,047
Apr 16, 2025	0.810	0.810	0.770	0.790	0.790	468,000
Apr 15, 2025	0.780	0.800	0.770	0.780	0.780	638,000
Apr 14, 2025	0.800	0.810	0.790	0.810	0.810	533,000
Apr 11, 2025	0.780	0.800	0.770	0.780	0.780	646,000
Apr 10, 2025	0.770	0.820	0.770	0.790	0.790	1,608,000
Apr 9, 2025	0.740	0.790	0.710	0.790	0.790	2,704,000
Apr 8, 2025	0.760	0.780	0.750	0.750	0.750	1,036,000
Apr 7, 2025	0.800	0.800	0.710	0.750	0.750	5,886,000
Apr 3, 2025	0.840	0.850	0.820	0.830	0.830	670,000
Apr 2, 2025	0.820	0.840	0.810	0.840	0.840	1,207,000
Apr 1, 2025	0.810	0.840	0.810	0.830	0.830	1,436,200
Mar 31, 2025	0.920	0.920	0.800	0.810	0.810	6,122,000
Mar 28, 2025	0.940	0.970	0.940	0.950	0.950	580,000
Mar 27, 2025	0.960	0.970	0.930	0.950	0.950	1,090,000
Mar 26, 2025	0.930	0.950	0.920	0.940	0.940	1,678,000
Mar 25, 2025	0.950	0.960	0.920	0.920	0.920	1,086,000
Mar 24, 2025	0.960	0.970	0.920	0.940	0.940	1,111,000
Mar 21, 2025	1.000	1.040	0.960	0.960	0.960	3,849,000
Mar 20, 2025	1.020	1.040	1.000	1.000	1.000	3,840,000
Mar 19, 2025	1.040	1.070	1.020	1.050	1.050	2,126,000
Mar 18, 2025	1.050	1.080	1.030	1.040	1.040	1,296,000
Mar 17, 2025	1.000	1.090	1.000	1.050	1.050	3,652,339
Mar 14, 2025	0.970	1.040	0.970	1.010	1.010	4,375,000
Mar 13, 2025	0.980	0.980	0.940	0.970	0.970	1,006,000
Mar 12, 2025	0.990	1.040	0.970	0.990	0.990	1,621,664
Mar 11, 2025	0.950	1.000	0.940	1.000	1.000	5,775,000
Mar 10, 2025	0.960	1.010	0.930	0.980	0.980	2,805,000
Mar 7, 2025	0.970	1.010	0.950	0.970	0.970	6,771,489
Mar 6, 2025	0.890	0.970	0.890	0.960	0.960	5,995,408
Mar 5, 2025	0.860	0.890	0.850	0.880	0.880	4,598,000
Mar 4, 2025	0.860	0.880	0.850	0.860	0.860	2,115,000
Mar 3, 2025	0.850	0.910	0.850	0.870	0.870	6,285,000
Feb 28, 2025	0.850	0.870	0.840	0.840	0.840	1,922,000
Feb 27, 2025	0.840	0.870	0.830	0.860	0.860	5,046,000
Feb 26, 2025	0.820	0.880	0.810	0.860	0.860	20,235,163
Feb 25, 2025	0.820	0.830	0.810	0.820	0.820	1,224,000
Feb 24, 2025	0.810	0.830	0.810	0.830	0.830	3,636,000
Feb 21, 2025	0.820	0.840	0.800	0.810	0.810	4,064,685
Feb 20, 2025	0.830	0.840	0.810	0.820	0.820	1,535,000
Feb 19, 2025	0.830	0.850	0.820	0.840	0.840	446,000
Feb 18, 2025	0.840	0.850	0.810	0.830	0.830	4,060,000
Feb 17, 2025	0.850	0.880	0.830	0.850	0.850	5,042,000
Feb 14, 2025	0.860	0.870	0.850	0.850	0.850	3,058,000
Feb 13, 2025	0.880	0.900	0.860	0.860	0.860	1,660,941
Feb 12, 2025	0.860	0.910	0.830	0.900	0.900	6,996,344
Feb 11, 2025	0.860	0.870	0.850	0.860	0.860	1,341,000
Feb 10, 2025	0.870	0.880	0.850	0.880	0.880	1,069,000
Feb 7, 2025	0.850	0.880	0.840	0.870	0.870	1,912,000
Feb 6, 2025	0.870	0.880	0.840	0.860	0.860	1,091,000
Feb 5, 2025	0.850	0.870	0.840	0.870	0.870	1,498,000
Feb 4, 2025	0.850	0.870	0.840	0.860	0.860	1,856,000
Feb 3, 2025	0.870	0.870	0.820	0.860	0.860	1,415,000
Jan 28, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 27, 2025	0.850	0.860	0.840	0.860	0.860	2,622,000
Jan 24, 2025	0.870	0.890	0.830	0.850	0.850	3,739,000
Jan 23, 2025	0.860	0.870	0.850	0.870	0.870	435,000
Jan 22, 2025	0.850	0.860	0.840	0.860	0.860	687,000
Jan 21, 2025	0.860	0.900	0.850	0.860	0.860	1,561,000
Jan 20, 2025	0.880	0.890	0.850	0.860	0.860	364,000
Jan 17, 2025	0.830	0.870	0.820	0.850	0.850	847,000
Jan 16, 2025	0.840	0.850	0.820	0.850	0.850	1,758,000
Jan 15, 2025	0.850	0.860	0.830	0.840	0.840	2,670,000
Jan 14, 2025	0.870	0.880	0.850	0.860	0.860	1,833,073
Jan 13, 2025	0.880	0.890	0.850	0.870	0.870	2,509,000
Jan 10, 2025	0.880	0.900	0.860	0.890	0.890	2,108,000
Jan 9, 2025	0.870	0.890	0.870	0.890	0.890	423,000
Jan 8, 2025	0.870	0.890	0.860	0.890	0.890	1,796,000
Jan 7, 2025	0.880	0.900	0.870	0.890	0.890	1,410,000
Jan 6, 2025	0.880	0.890	0.870	0.880	0.880	865,000
Jan 3, 2025	0.870	0.890	0.860	0.880	0.880	913,000
Jan 2, 2025	0.920	0.920	0.870	0.880	0.880	1,291,000
Dec 31, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 30, 2024	0.920	0.920	0.890	0.910	0.910	1,301,000
Dec 27, 2024	0.890	0.920	0.880	0.920	0.920	2,169,000
Dec 24, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 23, 2024	0.920	0.930	0.880	0.900	0.900	938,000
Dec 20, 2024	0.890	0.920	0.890	0.900	0.900	594,000
Dec 19, 2024	0.890	0.900	0.880	0.900	0.900	367,483
Dec 18, 2024	0.900	0.920	0.890	0.920	0.920	1,054,000
Dec 17, 2024	0.890	0.910	0.880	0.900	0.900	790,000
Dec 16, 2024	0.910	0.920	0.870	0.890	0.890	760,038
Dec 13, 2024	0.910	0.930	0.890	0.910	0.910	917,000
Dec 12, 2024	0.890	0.940	0.890	0.930	0.930	996,369
Dec 11, 2024	0.910	0.940	0.900	0.910	0.910	1,100,000
Dec 10, 2024	0.970	0.990	0.890	0.910	0.910	1,393,000
Dec 9, 2024	0.880	0.920	0.860	0.920	0.920	1,143,000
Dec 6, 2024	0.880	0.900	0.870	0.870	0.870	1,169,369
Dec 5, 2024	0.870	0.880	0.860	0.880	0.880	228,000
Dec 4, 2024	0.880	0.900	0.880	0.880	0.880	153,000
Dec 3, 2024	0.900	0.920	0.860	0.900	0.900	1,266,000
Dec 2, 2024	0.890	0.920	0.880	0.890	0.890	1,306,000
Nov 29, 2024	0.890	0.920	0.870	0.890	0.890	1,123,000
Nov 28, 2024	0.870	0.890	0.860	0.880	0.880	540,000
Nov 27, 2024	0.880	0.890	0.850	0.880	0.880	1,359,000
Nov 26, 2024	0.880	0.910	0.870	0.880	0.880	524,000
Nov 25, 2024	0.890	0.900	0.850	0.880	0.880	1,952,000
Nov 22, 2024	0.920	0.940	0.880	0.910	0.910	1,396,000
Nov 21, 2024	0.900	0.930	0.890	0.920	0.920	1,840,000
Nov 20, 2024	0.920	0.940	0.910	0.910	0.910	256,000
Nov 19, 2024	0.930	0.940	0.910	0.930	0.930	452,000
Nov 18, 2024	0.920	0.940	0.890	0.920	0.920	863,000
Nov 15, 2024	0.910	0.940	0.900	0.910	0.910	1,167,000
Nov 14, 2024	0.950	0.970	0.890	0.900	0.900	1,707,000
Nov 13, 2024	0.930	0.960	0.890	0.950	0.950	4,797,000
Nov 12, 2024	1.020	1.100	0.920	0.930	0.930	6,185,000
Nov 11, 2024	1.050	1.050	1.000	1.010	1.010	1,084,000
Nov 8, 2024	1.150	1.150	1.070	1.070	1.070	1,735,000
Nov 7, 2024	1.030	1.150	1.010	1.130	1.130	4,198,175
Nov 6, 2024	0.970	1.040	0.970	0.990	0.990	1,309,437
Nov 5, 2024	0.950	1.010	0.950	1.000	1.000	1,480,623
Nov 4, 2024	0.960	0.980	0.940	0.960	0.960	422,000
Nov 1, 2024	0.980	0.990	0.960	0.980	0.980	611,000
Oct 31, 2024	0.960	1.010	0.950	0.980	0.980	1,933,114
Oct 30, 2024	0.960	0.970	0.940	0.970	0.970	1,610,000
Oct 29, 2024	0.970	0.970	0.920	0.950	0.950	1,675,000
Oct 28, 2024	0.910	0.980	0.910	0.930	0.930	1,557,000
Oct 25, 2024	0.930	0.940	0.890	0.910	0.910	5,473,016
Oct 24, 2024	0.960	0.990	0.920	0.920	0.920	2,284,000
Oct 23, 2024	1.020	1.020	0.950	0.960	0.960	5,880,000
Oct 22, 2024	1.040	1.050	1.000	1.020	1.020	757,000
Oct 21, 2024	1.050	1.050	1.020	1.020	1.020	864,000
Oct 18, 2024	1.050	1.070	1.010	1.040	1.040	3,555,000
Oct 17, 2024	1.110	1.130	1.000	1.040	1.040	2,657,000
Oct 16, 2024	1.030	1.130	1.020	1.130	1.130	2,234,000
Oct 15, 2024	1.060	1.080	0.970	1.020	1.020	2,872,000
Oct 14, 2024	1.120	1.130	1.040	1.080	1.080	1,354,000
Oct 10, 2024	1.090	1.130	1.030	1.080	1.080	4,266,000
Oct 9, 2024	1.240	1.240	1.000	1.030	1.030	9,838,000
Oct 8, 2024	1.480	1.480	1.120	1.150	1.150	12,314,000
Oct 7, 2024	1.500	1.520	1.340	1.500	1.500	7,954,404
Oct 4, 2024	1.450	1.580	1.380	1.430	1.430	7,888,142
Oct 3, 2024	1.770	1.820	1.330	1.440	1.440	14,888,008
Oct 2, 2024	1.040	1.640	1.040	1.630	1.630	24,083,014
Sep 30, 2024	0.940	1.090	0.930	1.030	1.030	9,683,743
Sep 27, 2024	0.900	0.930	0.840	0.910	0.910	6,785,632
Sep 26, 2024	0.700	0.840	0.700	0.830	0.830	5,781,000
Sep 25, 2024	0.710	0.740	0.690	0.700	0.700	2,036,382
Sep 24, 2024	0.680	0.720	0.680	0.700	0.700	2,047,883
Sep 23, 2024	0.670	0.700	0.660	0.660	0.660	6,048,000
Sep 20, 2024	0.700	0.710	0.670	0.670	0.670	11,213,098
Sep 19, 2024	0.680	0.710	0.680	0.710	0.710	492,000
Sep 17, 2024	0.660	0.700	0.660	0.680	0.680	723,000
Sep 16, 2024	0.680	0.700	0.670	0.670	0.670	178,000
Sep 13, 2024	0.680	0.710	0.680	0.700	0.700	378,000
Sep 12, 2024	0.680	0.700	0.680	0.690	0.690	234,000
Sep 11, 2024	0.670	0.690	0.660	0.670	0.670	138,000
Sep 10, 2024	0.680	0.680	0.650	0.680	0.680	1,441,000
Sep 9, 2024	0.680	0.690	0.670	0.690	0.690	262,000
Sep 5, 2024	0.700	0.720	0.680	0.690	0.690	138,000
Sep 4, 2024	0.700	0.710	0.680	0.690	0.690	502,000
Sep 3, 2024	0.700	0.710	0.690	0.710	0.710	2,544,000
Sep 2, 2024	0.730	0.730	0.680	0.700	0.700	808,000
Aug 30, 2024	0.690	0.750	0.690	0.740	0.740	1,487,000
Aug 29, 2024	0.670	0.690	0.660	0.680	0.680	345,000
Aug 28, 2024	0.700	0.700	0.650	0.680	0.680	3,288,000
Aug 27, 2024	0.720	0.730	0.690	0.720	0.720	811,000
Aug 26, 2024	0.730	0.730	0.690	0.720	0.720	740,000
Aug 23, 2024	0.690	0.710	0.690	0.710	0.710	268,000
Aug 22, 2024	0.700	0.710	0.700	0.700	0.700	979,000
Aug 21, 2024	0.710	0.710	0.710	0.710	0.710	-
Aug 20, 2024	0.730	0.730	0.710	0.710	0.710	681,000
Aug 19, 2024	0.730	0.750	0.720	0.730	0.730	3,052,000
Aug 16, 2024	0.740	0.740	0.720	0.720	0.720	670,000
Aug 15, 2024	0.720	0.750	0.720	0.740	0.740	649,000
Aug 14, 2024	0.730	0.740	0.720	0.720	0.720	331,000
Aug 13, 2024	0.720	0.750	0.720	0.750	0.750	1,022,000
Aug 12, 2024	0.750	0.750	0.720	0.720	0.720	294,016
Aug 9, 2024	0.760	0.780	0.730	0.740	0.740	2,041,000
Aug 8, 2024	0.720	0.760	0.710	0.730	0.730	767,000
Aug 7, 2024	0.730	0.730	0.720	0.720	0.720	286,000
Aug 6, 2024	0.730	0.750	0.720	0.720	0.720	960,000
Aug 5, 2024	0.730	0.760	0.710	0.710	0.710	1,203,000
Aug 2, 2024	0.750	0.760	0.740	0.740	0.740	447,000
Aug 1, 2024	0.750	0.770	0.740	0.750	0.750	1,096,000
Jul 31, 2024	0.730	0.770	0.720	0.740	0.740	1,925,000
Jul 30, 2024	0.740	0.760	0.730	0.730	0.730	921,000
Jul 29, 2024	0.760	0.760	0.730	0.740	0.740	616,375
Jul 26, 2024	0.730	0.770	0.730	0.740	0.740	498,620
Jul 25, 2024	0.750	0.760	0.730	0.750	0.750	241,000
Jul 24, 2024	0.750	0.770	0.720	0.730	0.730	2,749,000
Jul 23, 2024	0.760	0.780	0.750	0.760	0.760	1,010,000
Jul 22, 2024	0.760	0.770	0.750	0.760	0.760	168,000
Jul 19, 2024	0.790	0.790	0.760	0.760	0.760	900,000
Jul 18, 2024	0.790	0.800	0.770	0.800	0.800	253,000
Jul 17, 2024	0.780	0.810	0.780	0.790	0.790	2,408,000
Jul 16, 2024	0.770	0.830	0.770	0.780	0.780	1,706,000
Jul 15, 2024	0.770	0.800	0.760	0.760	0.760	3,934,144
Jul 12, 2024	0.770	0.800	0.760	0.780	0.780	2,215,000
Jul 11, 2024	0.720	0.770	0.720	0.750	0.750	2,954,000
Jul 10, 2024	0.740	0.740	0.710	0.720	0.720	3,413,000
Jul 9, 2024	0.740	0.740	0.720	0.720	0.720	1,321,000
Jul 8, 2024	0.740	0.750	0.720	0.740	0.740	1,285,000
Jul 5, 2024	0.760	0.760	0.730	0.740	0.740	1,808,000
Jul 4, 2024	0.800	0.800	0.760	0.760	0.760	1,371,000
Jul 3, 2024	0.800	0.800	0.780	0.790	0.790	1,073,000
Jul 2, 2024	0.780	0.820	0.760	0.790	0.790	1,609,000
Jun 28, 2024	0.770	0.790	0.760	0.770	0.770	1,190,180
Jun 27, 2024	0.770	0.790	0.760	0.770	0.770	1,418,000
Jun 26, 2024	0.770	0.800	0.760	0.770	0.770	1,220,000
Jun 25, 2024	0.780	0.810	0.770	0.780	0.780	2,181,000
Jun 24, 2024	0.800	0.830	0.770	0.790	0.790	1,027,000
Jun 21, 2024	0.810	0.820	0.790	0.800	0.800	1,057,000
Jun 20, 2024	0.840	0.850	0.810	0.810	0.810	1,379,000
Jun 19, 2024	0.850	0.860	0.830	0.850	0.850	822,000
Jun 18, 2024	0.850	0.870	0.830	0.850	0.850	1,506,000
Jun 17, 2024	0.860	0.870	0.850	0.850	0.850	1,987,000
Jun 14, 2024	0.870	0.910	0.850	0.860	0.860	2,038,000
Jun 13, 2024	0.890	0.890	0.840	0.870	0.870	981,654
Jun 12, 2024	0.870	0.880	0.850	0.860	0.860	775,000
Jun 11, 2024	0.900	0.910	0.870	0.880	0.880	914,000
Jun 7, 2024	0.930	0.940	0.900	0.900	0.900	1,244,000
Jun 6, 2024	0.980	0.980	0.900	0.910	0.910	4,864,000
Jun 5, 2024	0.950	0.990	0.940	0.960	0.960	1,526,000
Jun 4, 2024	0.950	0.990	0.950	0.970	0.970	1,113,000
Jun 3, 2024	0.990	0.990	0.930	0.950	0.950	1,801,000
May 31, 2024	0.970	1.010	0.950	0.980	0.980	2,051,000
May 30, 2024	0.960	0.990	0.950	0.970	0.970	2,061,000
May 29, 2024	1.030	1.030	0.950	0.960	0.960	6,968,000
May 28, 2024	1.070	1.070	1.010	1.020	1.020	1,529,000
May 27, 2024	1.030	1.070	1.000	1.070	1.070	877,000
May 24, 2024	1.060	1.060	1.010	1.030	1.030	1,671,000
May 23, 2024	1.120	1.120	1.050	1.060	1.060	1,482,000
May 22, 2024	1.110	1.210	1.100	1.130	1.130	3,894,000
May 21, 2024	1.150	1.190	1.090	1.120	1.120	5,305,000
May 20, 2024	1.270	1.270	1.180	1.190	1.190	5,101,400
May 17, 2024	1.110	1.240	1.090	1.230	1.230	9,333,696
May 16, 2024	0.970	1.170	0.970	1.110	1.110	13,259,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SHIMAO SERVICES (0873.HK)