HKEX · 0873 · stock
Shimao Services Holdings Limited (0873) stock price history
Every HKEX trading session of Shimao Services Holdings Limited from Oct 30, 2020 to Nov 13, 2026: 1,477 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0873 adjusted close, 2020 to 2026
- HK$26.95
- All time high, 2021
- HK$0.6900
- 52 week high, HK$0.2900 low
- 1,477
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
0873 key facts
- Shimao Services Holdings Limited (0873) closed at HK$0.3000 on Nov 13, 2026 on HKEX.
- 0873's all time high close is HK$26.95, set on Jun 29, 2021; its all time low close is HK$0.3000 on Nov 12, 2026.
- 0873's 52 week range is HK$0.2900 to HK$0.6900.
- 0873 returned -55.2% over the year to Nov 13, 2026 and -97.5% over five years.
- Since Oct 30, 2020 0873 returned -98%, -48.5% a year compounded.
- 0873's deepest drawdown was -98.9% from Jun 29, 2021 to Nov 12, 2026.
- DataCedar holds 1,477 daily sessions of 0873 history from Oct 30, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0873 price chart, 2020 to 2026
0873 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.8% |
| 3 months | -31.0% |
| 6 months | -50.8% |
| Year to date | -49.2% |
| 1 year | -55.2% |
| 3 years | -76.6% |
| 5 years | -97.5% |
| 10 years | n/a |
| Since Oct 30, 2020 | -98.2% |
| Compound annual growth, 6.0 years | -48.5% |
0873 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$26.95 on Jun 29, 2021
- All time low close
- HK$0.3000 on Nov 12, 2026
- 52 week high
- HK$0.6900 on Feb 4, 2026
- 52 week low
- HK$0.2900 on Nov 13, 2026
- Deepest drawdown
- -98.9% from Jun 29, 2021 to Nov 12, 2026, not yet recovered
- Best single session
- +58.3% on Oct 2, 2024
- Worst single session
- -32.0% on Dec 14, 2021
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2024, -23%
- Worst calendar year
- 2023, -58%
0873 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 30, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5800 | HK$0.6900 | HK$0.2900 | HK$0.3000 | -48.3% | 210.4M | 208 |
| 2025 | HK$0.9200 | HK$1.09 | HK$0.5800 | HK$0.5800 | -37.0% | 681.5M | 245 |
| 2024 | HK$1.20 | HK$1.82 | HK$0.6500 | HK$0.9200 | -22.7% | 994.1M | 246 |
| 2023 | HK$2.82 | HK$3.32 | HK$1.08 | HK$1.19 | -57.8% | 2.6B | 241 |
| 2022 | HK$5.42 | HK$7.57 | HK$1.25 | HK$2.82 | -48.1% | 5.4B | 246 |
| 2021 | HK$11.90 | HK$27.55 | HK$4.67 | HK$5.43 | -54.6% | 2.6B | 247 |
| 2020 | HK$15.72 | HK$16.51 | HK$11.36 | HK$11.96 | n/a | 353.7M | 44 |
0873 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3000 | -1.6% |
| October 2026 | HK$0.3050 | -15.3% |
| September 2026 | HK$0.3600 | -1.4% |
| August 2026 | HK$0.3650 | -16.1% |
| July 2026 | HK$0.4350 | +1.2% |
| June 2026 | HK$0.4300 | -20.4% |
| May 2026 | HK$0.5400 | -10.0% |
| April 2026 | HK$0.6000 | +9.1% |
| March 2026 | HK$0.5500 | -12.7% |
| February 2026 | HK$0.6300 | -1.6% |
| January 2026 | HK$0.6400 | +10.3% |
| December 2025 | HK$0.5800 | -10.8% |
About the 0873 data
Daily bars. 1,477 sessions from Oct 30, 2020 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0873/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0867 China Medical System Holdings Limited
- 0868 Xinyi Glass Holdings Limited
- 0869 Playmates Toys Limited
- 0871 China Dredging Environment Protection Holdings Limited
- 0874 Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited
- 0875 Congyu Intelligent Agricultural Holdings Limited
- 0876 Qinghai Biotech Pharmaceutical Group Limited
- 0878 Soundwill Holdings Limited
Common questions
0873 share price history
