Shimao Group Holdings Ltd (OP: SIOPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2022 | 0.5053 | 0 | -0.08(-14.36%) | |||
| Mar 24, 2022 | 0.5900 | 0 | -0.03(-4.84%) | |||
| Mar 21, 2022 | 0.6200 | 0 | +0.04(+6.46%) | |||
| Mar 04, 2022 | 0.5824 | 0 | -0.02(-3.88%) | |||
| Mar 02, 2022 | 0.6059 | 0 | -0.05(-7.54%) | |||
| Mar 01, 2022 | 0.6553 | 0.6553 | 0.6553 | 0.6553 | 2,000 | +0.04(+6.67%) |
| Feb 28, 2022 | 0.6143 | 0.6143 | 0.6143 | 0.6143 | 1,770 | -0.02(-3.84%) |
| Feb 25, 2022 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 300 | -0.11(-14.23%) |
| Feb 16, 2022 | 0.7448 | 0 | -0.07(-8.78%) | |||
| Feb 14, 2022 | 0.8165 | 0 | +0.06(+7.46%) | |||
| Jan 31, 2022 | 0.7598 | 0 | -0.05(-5.88%) | |||
| Jan 24, 2022 | 0.8073 | 0 | +0.09(+12.13%) | |||
| Jan 11, 2022 | 0.7200 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2021 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.05(+6.73%) | |
| Dec 23, 2021 | 0.6746 | 0.6746 | 0.6746 | 0 | +0.04(+6.22%) | |
| Dec 22, 2021 | 0.6351 | 0.6351 | 0.6351 | 0.6351 | 1,000 | -0.03(-5.05%) |
| Dec 21, 2021 | 0.6612 | 0.6689 | 0.6432 | 0.6689 | 28,323 | +0.01(+1.50%) |
| Dec 20, 2021 | 0.6500 | 0.6590 | 0.6500 | 0.6590 | 5,255 | -0.03(-4.49%) |
| Dec 17, 2021 | 0.7216 | 0.7216 | 0.6900 | 0.6900 | 1,138 | -0.04(-5.57%) |
| Dec 15, 2021 | 0.7307 | 0.7307 | 0.7307 | 0 | -0.03(-3.60%) | |
| Dec 14, 2021 | 0.7600 | 0.7600 | 0.7230 | 0.7580 | 436,420 | -0.31(-29.16%) |
| Dec 08, 2021 | 1.070 | 1.070 | 1.070 | 0 | -0.06(-5.31%) | |
| Dec 07, 2021 | 1.130 | 1.130 | 1.130 | 1.130 | 2,101 | +0.02(+2.26%) |
| Dec 01, 2021 | 1.105 | 1.105 | 1.105 | 0 | -0.06(-5.23%) | |
| Nov 30, 2021 | 1.166 | 1.166 | 1.166 | 1.166 | 835 | -0.16(-12.33%) |
| Nov 17, 2021 | 1.330 | 1.330 | 1.330 | 0 | +0.15(+12.71%) | |
| Nov 09, 2021 | 1.180 | 1.180 | 1.180 | 0 | -0.07(-5.60%) | |
| Nov 05, 2021 | 1.250 | 1.250 | 1.250 | 0 | -0.23(-15.65%) | |
| Nov 02, 2021 | 1.482 | 1.482 | 1.482 | 15,000 | -0.28(-15.80%) | |
| Sep 20, 2021 | 1.760 | 1.760 | 1.760 | 0 | -0.05(-2.76%) | |
| Sep 16, 2021 | 1.810 | 1.810 | 1.810 | 2,000 | -0.26(-12.57%) | |
| Sep 14, 2021 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.19%) | |
| Sep 09, 2021 | 2.066 | 2.066 | 2.066 | 0 | -0.87(-29.51%) | |
| Jun 10, 2021 | 2.931 | 2.931 | 2.931 | 0 | -0.04(-1.31%) | |
| May 06, 2021 | 2.970 | 2.970 | 2.970 | 0 | +0.11(+3.85%) | |
| May 05, 2021 | 2.860 | 2.860 | 2.860 | 2.860 | 781 | -0.04(-1.53%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
