7,437.50

+35.50

+0.48%

51,716.00

+331.00

+0.64%

27,238.00

+152.75

+0.56%

Russell 2000 Futures

2,778.60

+18.10

+0.66%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,135.40

+60.50

+1.48%

75,373.69

-309.80

-0.41%

Crude Oil Dec 26

90.64

-0.19

-0.21%

US Private Equity

10,772.76

+11.83

+0.11%

HKSE - Delayed Quote HKD

Shimao Services Holdings Limited (0873.HK)

0.315 -0.005 (-1.56%)

As of 9:33:41 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	0.315	0.315	0.315	0.315	0.315	2,000
Nov 6, 2026	0.315	0.325	0.315	0.320	0.320	254,000
Nov 5, 2026	0.315	0.320	0.310	0.310	0.310	200,000
Nov 4, 2026	0.315	0.315	0.305	0.315	0.315	450,000
Nov 3, 2026	0.315	0.345	0.310	0.315	0.315	170,000
Nov 2, 2026	0.315	0.315	0.310	0.310	0.310	65,000
Oct 30, 2026	0.350	0.350	0.305	0.305	0.305	287,000
Oct 29, 2026	0.305	0.320	0.305	0.310	0.310	45,000
Oct 28, 2026	0.315	0.320	0.305	0.315	0.315	357,000
Oct 27, 2026	0.320	0.320	0.310	0.315	0.315	202,934
Oct 26, 2026	0.310	0.315	0.310	0.310	0.310	325,000
Oct 23, 2026	0.315	0.320	0.310	0.315	0.315	327,000
Oct 22, 2026	0.320	0.320	0.315	0.320	0.320	699,000
Oct 21, 2026	0.320	0.330	0.320	0.330	0.330	80,000
Oct 20, 2026	0.330	0.330	0.320	0.325	0.325	215,000
Oct 16, 2026	0.330	0.335	0.325	0.330	0.330	268,000
Oct 15, 2026	0.330	0.340	0.320	0.335	0.335	1,770,000
Oct 14, 2026	0.335	0.340	0.330	0.335	0.335	1,481,000
Oct 13, 2026	0.345	0.345	0.335	0.340	0.340	2,111,000
Oct 12, 2026	0.345	0.360	0.345	0.350	0.350	854,000
Oct 9, 2026	0.345	0.360	0.340	0.350	0.350	2,637,000
Oct 8, 2026	0.355	0.355	0.345	0.345	0.345	1,238,000
Oct 7, 2026	0.350	0.365	0.340	0.360	0.360	1,920,000
Oct 6, 2026	0.350	0.375	0.345	0.350	0.350	600,000
Oct 5, 2026	0.355	0.360	0.350	0.350	0.350	601,000
Oct 2, 2026	0.355	0.375	0.355	0.360	0.360	192,000
Sep 30, 2026	0.360	0.370	0.355	0.360	0.360	340,000
Sep 29, 2026	0.355	0.360	0.355	0.360	0.360	130,000
Sep 28, 2026	0.360	0.360	0.355	0.355	0.355	408,000
Sep 25, 2026	0.360	0.370	0.355	0.370	0.370	124,000
Sep 24, 2026	0.365	0.365	0.365	0.365	0.365	97,000
Sep 23, 2026	0.350	0.380	0.350	0.380	0.380	1,643,000
Sep 22, 2026	0.340	0.350	0.340	0.340	0.340	291,000
Sep 21, 2026	0.345	0.350	0.340	0.340	0.340	280,000
Sep 18, 2026	0.350	0.375	0.345	0.345	0.345	2,024,000
Sep 17, 2026	0.380	0.380	0.350	0.350	0.350	289,000
Sep 16, 2026	0.355	0.365	0.355	0.355	0.355	131,000
Sep 15, 2026	0.400	0.400	0.360	0.365	0.365	164,000
Sep 14, 2026	0.340	0.430	0.340	0.400	0.400	3,730,000
Sep 11, 2026	0.350	0.355	0.350	0.350	0.350	487,000
Sep 10, 2026	0.340	0.355	0.340	0.355	0.355	2,073,000
Sep 9, 2026	0.340	0.350	0.340	0.345	0.345	321,000
Sep 8, 2026	0.340	0.350	0.340	0.350	0.350	556,000
Sep 7, 2026	0.350	0.365	0.340	0.350	0.350	3,020,000
Sep 4, 2026	0.360	0.365	0.350	0.360	0.360	818,000
Sep 3, 2026	0.360	0.365	0.355	0.365	0.365	441,000
Sep 2, 2026	0.365	0.365	0.355	0.360	0.360	2,226,000
Sep 1, 2026	0.360	0.360	0.355	0.360	0.360	675,000
Aug 31, 2026	0.370	0.375	0.350	0.365	0.365	5,445,000
Aug 28, 2026	0.395	0.395	0.380	0.380	0.380	2,177,000
Aug 27, 2026	0.435	0.420	0.385	0.395	0.395	1,176,000
Aug 26, 2026	0.415	0.415	0.390	0.390	0.390	643,000
Aug 25, 2026	0.425	0.425	0.405	0.405	0.405	1,753,000
Aug 24, 2026	0.430	0.430	0.415	0.420	0.420	796,000
Aug 21, 2026	0.425	0.430	0.420	0.430	0.430	336,000
Aug 20, 2026	0.440	0.440	0.425	0.430	0.430	295,071
Aug 19, 2026	0.425	0.440	0.425	0.430	0.430	127,000
Aug 18, 2026	0.430	0.435	0.425	0.425	0.425	210,000
Aug 17, 2026	0.435	0.440	0.430	0.440	0.440	602,000
Aug 14, 2026	0.445	0.460	0.435	0.435	0.435	2,295,000
Aug 13, 2026	0.455	0.455	0.430	0.435	0.435	1,113,000
Aug 12, 2026	0.460	0.460	0.430	0.435	0.435	965,196
Aug 11, 2026	0.445	0.450	0.440	0.450	0.450	178,000
Aug 10, 2026	0.450	0.475	0.445	0.450	0.450	317,000
Aug 7, 2026	0.465	0.470	0.445	0.445	0.445	94,000
Aug 6, 2026	0.520	0.520	0.470	0.470	0.470	199,000
Aug 5, 2026	0.500	0.500	0.480	0.480	0.480	286,000
Aug 4, 2026	0.465	0.580	0.460	0.480	0.480	650,000
Aug 3, 2026	0.435	0.470	0.435	0.450	0.450	791,000
Jul 31, 2026	0.445	0.455	0.435	0.435	0.435	904,000
Jul 30, 2026	0.435	0.435	0.425	0.435	0.435	328,000
Jul 29, 2026	0.450	0.455	0.435	0.435	0.435	186,000
Jul 28, 2026	0.450	0.450	0.435	0.445	0.445	232,000
Jul 27, 2026	0.430	0.445	0.430	0.430	0.430	83,000
Jul 24, 2026	0.435	0.435	0.435	0.435	0.435	-
Jul 23, 2026	0.440	0.440	0.435	0.435	0.435	123,000
Jul 22, 2026	0.430	0.455	0.430	0.455	0.455	1,100,000
Jul 21, 2026	0.435	0.435	0.410	0.430	0.430	1,480,000
Jul 20, 2026	0.435	0.450	0.435	0.440	0.440	467,000
Jul 17, 2026	0.430	0.440	0.420	0.435	0.435	443,000
Jul 16, 2026	0.425	0.435	0.425	0.435	0.435	335,000
Jul 15, 2026	0.425	0.425	0.425	0.425	0.425	2,000
Jul 14, 2026	0.420	0.435	0.420	0.425	0.425	569,000
Jul 13, 2026	0.435	0.440	0.420	0.425	0.425	1,297,658
Jul 10, 2026	0.445	0.460	0.445	0.445	0.445	242,000
Jul 9, 2026	0.430	0.450	0.430	0.440	0.440	1,206,000
Jul 8, 2026	0.435	0.445	0.425	0.440	0.440	889,000
Jul 7, 2026	0.445	0.445	0.435	0.440	0.440	196,000
Jul 6, 2026	0.435	0.455	0.435	0.445	0.445	449,000
Jul 3, 2026	0.435	0.450	0.425	0.435	0.435	1,031,000
Jul 2, 2026	0.435	0.445	0.425	0.435	0.435	242,000
Jun 30, 2026	0.420	0.450	0.420	0.430	0.430	492,000
Jun 29, 2026	0.405	0.445	0.405	0.440	0.440	596,000
Jun 26, 2026	0.445	0.445	0.415	0.415	0.415	918,000
Jun 25, 2026	0.495	0.495	0.420	0.445	0.445	2,334,000
Jun 24, 2026	0.480	0.450	0.420	0.450	0.450	2,124,000
Jun 23, 2026	0.490	0.500	0.450	0.450	0.450	1,557,000
Jun 22, 2026	0.500	0.500	0.480	0.490	0.490	1,771,000
Jun 18, 2026	0.520	0.530	0.500	0.510	0.510	2,151,000
Jun 17, 2026	0.530	0.540	0.520	0.530	0.530	3,773,000
Jun 16, 2026	0.530	0.550	0.530	0.540	0.540	1,009,000
Jun 15, 2026	0.530	0.550	0.530	0.530	0.530	993,076
Jun 12, 2026	0.530	0.540	0.530	0.540	0.540	600,000
Jun 11, 2026	0.540	0.540	0.530	0.540	0.540	903,000
Jun 10, 2026	0.550	0.550	0.520	0.540	0.540	1,442,000
Jun 9, 2026	0.540	0.550	0.540	0.550	0.550	988,538
Jun 8, 2026	0.540	0.540	0.530	0.530	0.530	968,000
Jun 5, 2026	0.540	0.560	0.540	0.540	0.540	1,318,000
Jun 4, 2026	0.550	0.550	0.540	0.540	0.540	455,000
Jun 3, 2026	0.550	0.550	0.550	0.550	0.550	-
Jun 2, 2026	0.550	0.560	0.540	0.560	0.560	451,000
Jun 1, 2026	0.550	0.560	0.540	0.550	0.550	1,021,161
May 29, 2026	0.560	0.570	0.530	0.540	0.540	1,008,250
May 28, 2026	0.550	0.560	0.540	0.550	0.550	1,061,000
May 27, 2026	0.550	0.560	0.540	0.550	0.550	673,000
May 26, 2026	0.560	0.560	0.550	0.550	0.550	464,929
May 22, 2026	0.550	0.570	0.550	0.550	0.550	739,000
May 21, 2026	0.580	0.590	0.540	0.540	0.540	2,668,000
May 20, 2026	0.580	0.600	0.570	0.590	0.590	62,212
May 19, 2026	0.600	0.600	0.570	0.580	0.580	238,000
May 18, 2026	0.610	0.620	0.580	0.580	0.580	581,000
May 15, 2026	0.630	0.630	0.610	0.610	0.610	489,000
May 14, 2026	0.620	0.640	0.610	0.630	0.630	1,286,000
May 13, 2026	0.610	0.630	0.610	0.610	0.610	766,000
May 12, 2026	0.630	0.630	0.610	0.610	0.610	770,000
May 11, 2026	0.620	0.640	0.610	0.610	0.610	1,274,000
May 8, 2026	0.640	0.640	0.620	0.620	0.620	528,000
May 7, 2026	0.620	0.630	0.610	0.620	0.620	408,000
May 6, 2026	0.600	0.640	0.600	0.620	0.620	1,247,000
May 5, 2026	0.620	0.630	0.610	0.610	0.610	472,000
May 4, 2026	0.610	0.640	0.610	0.640	0.640	731,000
Apr 30, 2026	0.590	0.630	0.590	0.600	0.600	1,510,000
Apr 29, 2026	0.570	0.630	0.570	0.590	0.590	2,135,000
Apr 28, 2026	0.560	0.570	0.560	0.560	0.560	253,057
Apr 27, 2026	0.560	0.570	0.560	0.560	0.560	179,000
Apr 24, 2026	0.580	0.580	0.560	0.570	0.570	242,000
Apr 23, 2026	0.590	0.600	0.560	0.560	0.560	1,365,286
Apr 22, 2026	0.580	0.590	0.580	0.580	0.580	207,000
Apr 21, 2026	0.580	0.590	0.570	0.580	0.580	641,000
Apr 20, 2026	0.550	0.570	0.550	0.570	0.570	2,006,095
Apr 17, 2026	0.560	0.570	0.550	0.560	0.560	309,000
Apr 16, 2026	0.560	0.570	0.550	0.560	0.560	1,111,000
Apr 15, 2026	0.580	0.580	0.560	0.560	0.560	1,361,000
Apr 14, 2026	0.580	0.580	0.570	0.580	0.580	273,000
Apr 13, 2026	0.580	0.580	0.570	0.580	0.580	789,000
Apr 10, 2026	0.590	0.600	0.580	0.580	0.580	434,000
Apr 9, 2026	0.580	0.590	0.580	0.580	0.580	1,867,000
Apr 8, 2026	0.570	0.590	0.570	0.580	0.580	1,682,000
Apr 2, 2026	0.560	0.580	0.560	0.570	0.570	489,000
Apr 1, 2026	0.570	0.570	0.560	0.560	0.560	666,057
Mar 31, 2026	0.560	0.570	0.550	0.550	0.550	416,000
Mar 30, 2026	0.580	0.590	0.560	0.560	0.560	7,114,000
Mar 27, 2026	0.580	0.580	0.560	0.580	0.580	426,000
Mar 26, 2026	0.590	0.590	0.580	0.590	0.590	980,000
Mar 25, 2026	0.590	0.600	0.590	0.600	0.600	313,212
Mar 24, 2026	0.600	0.620	0.590	0.600	0.600	1,547,000
Mar 23, 2026	0.580	0.620	0.570	0.600	0.600	2,938,000
Mar 20, 2026	0.600	0.600	0.580	0.600	0.600	256,000
Mar 19, 2026	0.600	0.600	0.580	0.600	0.600	3,448,000
Mar 18, 2026	0.600	0.610	0.600	0.600	0.600	544,000
Mar 17, 2026	0.600	0.600	0.600	0.600	0.600	188,703
Mar 16, 2026	0.610	0.620	0.610	0.610	0.610	210,129
Mar 13, 2026	0.610	0.620	0.600	0.600	0.600	1,420,000
Mar 12, 2026	0.610	0.620	0.600	0.620	0.620	554,000
Mar 11, 2026	0.610	0.620	0.600	0.610	0.610	983,000
Mar 10, 2026	0.600	0.620	0.600	0.610	0.610	136,000
Mar 9, 2026	0.600	0.600	0.590	0.600	0.600	1,247,000
Mar 6, 2026	0.600	0.620	0.600	0.620	0.620	406,000
Mar 5, 2026	0.590	0.610	0.590	0.600	0.600	447,000
Mar 4, 2026	0.590	0.610	0.590	0.610	0.610	519,000
Mar 3, 2026	0.620	0.620	0.590	0.600	0.600	895,000
Mar 2, 2026	0.620	0.620	0.600	0.610	0.610	961,000
Feb 27, 2026	0.630	0.630	0.620	0.630	0.630	441,000
Feb 26, 2026	0.630	0.640	0.630	0.630	0.630	470,000
Feb 25, 2026	0.640	0.650	0.630	0.630	0.630	393,000
Feb 24, 2026	0.640	0.650	0.630	0.640	0.640	167,000
Feb 23, 2026	0.640	0.650	0.640	0.650	0.650	292,000
Feb 20, 2026	0.660	0.660	0.640	0.640	0.640	315,000
Feb 16, 2026	0.650	0.650	0.650	0.650	0.650	-
Feb 13, 2026	0.660	0.660	0.640	0.660	0.660	1,255,000
Feb 12, 2026	0.670	0.670	0.640	0.660	0.660	2,130,000
Feb 11, 2026	0.660	0.670	0.650	0.670	0.670	1,023,000
Feb 10, 2026	0.660	0.670	0.650	0.670	0.670	690,000
Feb 9, 2026	0.680	0.680	0.660	0.670	0.670	3,466,000
Feb 6, 2026	0.670	0.680	0.650	0.680	0.680	5,008,000
Feb 5, 2026	0.680	0.680	0.660	0.660	0.660	2,516,000
Feb 4, 2026	0.650	0.690	0.640	0.680	0.680	3,677,000
Feb 3, 2026	0.650	0.650	0.620	0.650	0.650	2,063,000
Feb 2, 2026	0.640	0.650	0.620	0.650	0.650	2,497,000
Jan 30, 2026	0.660	0.660	0.620	0.640	0.640	1,130,000
Jan 29, 2026	0.630	0.680	0.630	0.640	0.640	5,603,000
Jan 28, 2026	0.630	0.630	0.610	0.620	0.620	531,000
Jan 27, 2026	0.620	0.650	0.610	0.620	0.620	608,000
Jan 26, 2026	0.610	0.630	0.610	0.630	0.630	582,071
Jan 23, 2026	0.630	0.650	0.600	0.610	0.610	4,720,000
Jan 22, 2026	0.650	0.650	0.620	0.650	0.650	720,000
Jan 21, 2026	0.630	0.660	0.630	0.650	0.650	781,000
Jan 20, 2026	0.640	0.650	0.630	0.630	0.630	1,148,000
Jan 19, 2026	0.630	0.640	0.620	0.640	0.640	1,279,000
Jan 16, 2026	0.640	0.640	0.620	0.630	0.630	317,000
Jan 15, 2026	0.630	0.640	0.620	0.630	0.630	401,000
Jan 14, 2026	0.610	0.640	0.600	0.630	0.630	1,716,000
Jan 13, 2026	0.600	0.610	0.590	0.600	0.600	1,092,042
Jan 12, 2026	0.620	0.620	0.600	0.600	0.600	518,000
Jan 9, 2026	0.610	0.620	0.600	0.610	0.610	442,000
Jan 8, 2026	0.610	0.610	0.600	0.610	0.610	165,000
Jan 7, 2026	0.630	0.630	0.610	0.620	0.620	50,000
Jan 6, 2026	0.620	0.630	0.590	0.620	0.620	5,707,000
Jan 5, 2026	0.610	0.620	0.600	0.610	0.610	1,332,000
Jan 2, 2026	0.580	0.600	0.580	0.590	0.590	1,265,000
Dec 31, 2025	0.580	0.580	0.580	0.580	0.580	-
Dec 30, 2025	0.590	0.590	0.580	0.590	0.590	2,696,875
Dec 29, 2025	0.600	0.600	0.580	0.590	0.590	716,000
Dec 24, 2025	0.600	0.600	0.600	0.600	0.600	-
Dec 23, 2025	0.610	0.610	0.580	0.600	0.600	1,392,272
Dec 22, 2025	0.600	0.620	0.600	0.600	0.600	1,291,500
Dec 19, 2025	0.590	0.630	0.580	0.620	0.620	3,100,000
Dec 18, 2025	0.590	0.590	0.580	0.590	0.590	1,617,000
Dec 17, 2025	0.600	0.600	0.590	0.590	0.590	1,798,000
Dec 16, 2025	0.610	0.610	0.590	0.600	0.600	2,300,000
Dec 15, 2025	0.610	0.620	0.600	0.600	0.600	1,333,000
Dec 12, 2025	0.610	0.620	0.600	0.610	0.610	1,263,000
Dec 11, 2025	0.610	0.620	0.600	0.610	0.610	306,000
Dec 10, 2025	0.610	0.620	0.600	0.610	0.610	4,866,000
Dec 9, 2025	0.620	0.620	0.600	0.620	0.620	990,000
Dec 8, 2025	0.630	0.630	0.610	0.620	0.620	731,000
Dec 5, 2025	0.630	0.630	0.600	0.620	0.620	6,364,000
Dec 4, 2025	0.620	0.640	0.610	0.630	0.630	3,858,000
Dec 3, 2025	0.630	0.630	0.620	0.620	0.620	813,000
Dec 2, 2025	0.640	0.650	0.620	0.630	0.630	1,844,000
Dec 1, 2025	0.660	0.660	0.640	0.640	0.640	262,000
Nov 28, 2025	0.660	0.660	0.640	0.650	0.650	1,848,000
Nov 27, 2025	0.660	0.660	0.640	0.650	0.650	3,830,000
Nov 26, 2025	0.660	0.660	0.650	0.660	0.660	517,000
Nov 25, 2025	0.640	0.660	0.640	0.660	0.660	447,000
Nov 24, 2025	0.630	0.650	0.630	0.650	0.650	2,549,000
Nov 21, 2025	0.650	0.650	0.630	0.630	0.630	686,133
Nov 20, 2025	0.640	0.660	0.630	0.660	0.660	4,225,000
Nov 19, 2025	0.640	0.640	0.610	0.630	0.630	5,959,532
Nov 18, 2025	0.650	0.660	0.630	0.640	0.640	7,032,000
Nov 17, 2025	0.650	0.660	0.650	0.660	0.660	4,891,000
Nov 14, 2025	0.670	0.680	0.650	0.650	0.650	15,865,000
Nov 13, 2025	0.670	0.680	0.650	0.670	0.670	5,911,000
Nov 12, 2025	0.660	0.670	0.650	0.670	0.670	3,893,000
Nov 11, 2025	0.660	0.660	0.650	0.650	0.650	3,787,254
Nov 10, 2025	0.660	0.680	0.640	0.660	0.660	32,170,000

Mobilize your Website

View Site in Mobile | Classic

Share by: