UK markets open in 16 minutes

Shimao Property Holdings Limited (QHI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0630+0.0150 (+31.25%)
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.06300.06300.06300.06300.06304,000
08 May 20240.04800.04800.04800.04800.0480-
07 May 20240.05600.05600.05600.05600.0560-
06 May 20240.05400.05400.05400.05400.0540-
03 May 20240.05700.05700.05700.05700.0570-
02 May 20240.06100.06100.06100.06100.0610-
30 Apr 20240.05600.05600.05600.05600.0560-
29 Apr 20240.06000.06000.06000.06000.0600-
26 Apr 20240.03500.03500.03500.03500.0350-
25 Apr 20240.03300.03300.03300.03300.0330-
24 Apr 20240.03100.03100.03100.03100.0310-
23 Apr 20240.02950.02950.02950.02950.0295-
22 Apr 20240.02950.02950.02950.02950.0295-
19 Apr 20240.02850.03200.02850.03200.0320-
18 Apr 20240.03050.03200.03050.03200.03204,000
17 Apr 20240.03200.03200.03200.03200.0320-
16 Apr 20240.03550.03550.03550.03550.0355-
15 Apr 20240.03200.03200.03200.03200.0320-
12 Apr 20240.03350.03350.03350.03350.0335-
11 Apr 20240.03550.03550.03550.03550.0355-
10 Apr 20240.03750.03750.03750.03750.0375-
09 Apr 20240.03750.03750.03750.03750.0375-
08 Apr 20240.04050.04050.04050.04050.0405-
05 Apr 20240.04950.04950.04950.04950.0495-
04 Apr 20240.04900.04900.04900.04900.0490-
03 Apr 20240.04950.04950.04950.04950.0495-
02 Apr 20240.05050.05050.05050.05050.0505-
28 Mar 20240.05100.05100.05100.05100.0510-
27 Mar 20240.05050.05050.05050.05050.0505-
26 Mar 20240.05250.05300.05250.05300.0530-
25 Mar 20240.05150.05150.05150.05150.0515-
22 Mar 20240.04950.04950.04950.04950.0495-
21 Mar 20240.05150.05150.05150.05150.0515-
20 Mar 20240.05250.05250.05250.05250.0525-
19 Mar 20240.05300.05300.05300.05300.0530-
18 Mar 20240.05600.05600.05600.05600.0560-
15 Mar 20240.05700.05700.05700.05700.0570-
14 Mar 20240.05800.05800.05800.05800.0580-
13 Mar 20240.05800.05800.05800.05800.0580-
12 Mar 20240.06050.06050.06050.06050.0605-
11 Mar 20240.05500.05500.05500.05500.0550-
08 Mar 20240.05400.05400.05400.05400.0540-
07 Mar 20240.05300.05300.05300.05300.0530-
06 Mar 20240.05700.05700.05700.05700.0570-
05 Mar 20240.05600.05600.05600.05600.0560-
04 Mar 20240.06150.06150.06150.06150.0615-
01 Mar 20240.06200.06200.06200.06200.0620-
29 Feb 20240.06250.06250.06250.06250.0625-
28 Feb 20240.06050.06050.06050.06050.0605-
27 Feb 20240.06700.06700.06700.06700.0670-
26 Feb 20240.06950.06950.06900.06900.0690-
23 Feb 20240.06850.06850.06850.06850.0685-
22 Feb 20240.06000.06000.06000.06000.0600-
21 Feb 20240.06000.06000.06000.06000.0600-
20 Feb 20240.05500.05500.05500.05500.0550-
19 Feb 20240.05300.05300.05300.05300.0530-
16 Feb 20240.05400.05400.05400.05400.0540-
15 Feb 20240.04750.04750.04750.04750.0475-
14 Feb 20240.04850.04850.04850.04850.0485-
13 Feb 20240.04850.04850.04850.04850.0485-
12 Feb 20240.04850.04850.04850.04850.0485-
09 Feb 20240.04850.04850.04850.04850.0485-
08 Feb 20240.05000.05000.05000.05000.0500-
07 Feb 20240.04850.04850.04850.04850.0485-
06 Feb 20240.05100.05100.05100.05100.0510-
05 Feb 20240.04900.04900.04900.04900.0490-
02 Feb 20240.04850.05250.04850.05250.052515,000
01 Feb 20240.05000.05000.05000.05000.0500-
31 Jan 20240.04950.04950.04950.04950.0495-
30 Jan 20240.05100.05100.05100.05100.0510-
29 Jan 20240.05500.05500.05500.05500.0550-
26 Jan 20240.05600.05600.05600.05600.0560-
25 Jan 20240.05600.05600.05600.05600.0560-
24 Jan 20240.05100.05300.05100.05300.0530-
23 Jan 20240.05000.05000.05000.05000.0500-
22 Jan 20240.04750.04750.04750.04750.0475-
19 Jan 20240.05000.05000.05000.05000.0500-
18 Jan 20240.05100.05100.05100.05100.0510-
17 Jan 20240.05450.05450.05450.05450.0545-
16 Jan 20240.06050.06050.06050.06050.0605-
15 Jan 20240.06400.06400.06400.06400.0640-
12 Jan 20240.06400.06400.06400.06400.0640-
11 Jan 20240.06250.06250.06250.06250.0625-
10 Jan 20240.06200.06250.06200.06250.0625-
09 Jan 20240.06300.06300.06300.06300.0630-
08 Jan 20240.06250.06250.06250.06250.0625-
05 Jan 20240.06650.06650.06650.06650.0665-
04 Jan 20240.06900.06900.06900.06900.0690-
03 Jan 20240.07000.07000.06950.06950.0695-
02 Jan 20240.06850.06850.06850.06850.0685-
29 Dec 20230.06600.06600.06600.06600.0660-
28 Dec 20230.06650.06650.06650.06650.0665-
27 Dec 20230.06250.06250.06250.06250.0625-
22 Dec 20230.06250.06250.06250.06250.0625-
21 Dec 20230.06750.06750.06750.06750.0675-
20 Dec 20230.06450.06450.06450.06450.0645-
19 Dec 20230.06350.06450.06350.06450.0645-
18 Dec 20230.06550.06550.06550.06550.0655-
15 Dec 20230.06650.06650.06650.06650.0665-
14 Dec 20230.06350.06350.06350.06350.0635-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...