Shenzhen Investment Holdings Bay Area Development Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.910	1.935	1.910	1.930	1.930	114,550
2026-10-15	1.905	1.905	1.905	1.905	1.905	0
2026-10-14	1.910	1.910	1.900	1.905	1.905	51,000
2026-10-13	1.910	1.910	1.890	1.910	1.910	147,000
2026-10-12	1.900	1.940	1.900	1.910	1.910	93,300
2026-10-09	1.910	1.935	1.910	1.915	1.915	113,500
2026-10-08	1.930	1.945	1.920	1.920	1.920	145,077
2026-10-07	1.915	1.950	1.915	1.915	1.915	92,000
2026-10-06	1.890	1.920	1.885	1.885	1.885	55,350
2026-10-05	1.900	1.900	1.880	1.880	1.880	100,000
2026-10-02	1.920	1.920	1.895	1.895	1.895	28,500
2026-09-30	1.930	1.930	1.890	1.905	1.905	27,000
2026-09-29	1.890	1.930	1.890	1.930	1.930	127,645
2026-09-28	1.895	1.900	1.880	1.880	1.880	108,400
2026-09-25	1.890	1.935	1.890	1.910	1.910	94,600
2026-09-24	1.930	1.930	1.890	1.895	1.895	5,000
2026-09-23	1.900	1.930	1.900	1.930	1.930	95,000
2026-09-22	1.965	1.965	1.890	1.900	1.900	263,750
2026-09-21	2.000	2.015	2.000	2.000	1.902	43,500
2026-09-18	2.010	2.010	1.995	2.010	1.911	97,750
2026-09-17	2.010	2.015	2.000	2.005	1.907	96,000
2026-09-16	1.990	2.005	1.975	2.005	1.907	606,040
2026-09-15	1.980	1.990	1.965	1.980	1.883	223,150
2026-09-14	1.990	1.995	1.950	1.965	1.868	156,500
2026-09-11	1.980	1.985	1.975	1.985	1.888	344,500
2026-09-10	1.945	1.985	1.945	1.980	1.883	639,555
2026-09-09	1.945	1.970	1.945	1.970	1.873	116,502
2026-09-08	1.955	1.960	1.945	1.960	1.864	49,183
2026-09-07	1.960	1.960	1.945	1.950	1.854	100,240
2026-09-04	1.960	1.960	1.940	1.960	1.864	35,800
2026-09-03	1.940	1.960	1.930	1.960	1.864	100,000
2026-09-02	1.930	1.950	1.920	1.950	1.854	356,000
2026-09-01	1.965	1.970	1.935	1.940	1.845	397,500
2026-08-31	1.960	1.980	1.945	1.965	1.868	144,275
2026-08-28	1.930	1.990	1.930	1.960	1.864	359,000
2026-08-27	1.915	1.930	1.900	1.930	1.835	154,500
2026-08-26	1.920	1.930	1.915	1.920	1.826	40,200
2026-08-25	1.920	1.920	1.900	1.910	1.816	237,500
2026-08-24	1.895	1.920	1.895	1.920	1.826	158,300
2026-08-21	1.890	1.910	1.890	1.910	1.816	368,738
2026-08-20	1.895	1.900	1.880	1.895	1.802	357,500
2026-08-19	1.880	1.900	1.880	1.900	1.807	220,500
2026-08-18	1.885	1.900	1.870	1.880	1.788	273,000
2026-08-17	1.900	1.910	1.885	1.890	1.797	520,250
2026-08-14	1.860	1.860	1.840	1.860	1.769	146,500
2026-08-13	1.840	1.900	1.840	1.845	1.754	394,500
2026-08-12	1.850	1.850	1.840	1.840	1.750	29,100
2026-08-11	1.850	1.860	1.850	1.850	1.759	143,500
2026-08-10	1.850	1.860	1.850	1.850	1.759	41,525
2026-08-07	1.860	1.860	1.845	1.850	1.759	56,500
2026-08-06	1.835	1.870	1.830	1.870	1.778	136,100
2026-08-05	1.850	1.850	1.840	1.840	1.750	258,025
2026-08-04	1.850	1.855	1.835	1.855	1.764	312,520
2026-08-03	1.820	1.860	1.820	1.850	1.759	390,500
2026-07-31	1.830	1.860	1.820	1.820	1.731	285,300
2026-07-30	1.810	1.830	1.810	1.810	1.721	20,550
2026-07-29	1.810	1.830	1.810	1.830	1.740	93,070
2026-07-28	1.810	1.850	1.810	1.810	1.721	326,000
2026-07-27	1.810	1.850	1.800	1.810	1.721	161,025
2026-07-24	1.800	1.840	1.800	1.810	1.721	100,550

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0983 HKD
2026-07-17	0.0800 HKD
2025-09-22	0.0829 HKD
2025-05-23	0.0774 HKD
2024-09-23	0.0852 HKD
2024-05-23	0.1272 HKD
2023-09-21	0.0604 HKD
2023-05-23	0.0369 HKD
2022-09-01	0.0667 HKD
2022-05-04	0.1288 HKD
2021-09-02	0.1115 HKD
2021-05-04	0.1094 HKD
2021-01-21	0.1179 HKD
2020-05-26	0.1132 HKD
2019-09-26	0.1097 HKD
2019-09-25	0.0980 HKD
2019-05-03	0.1162 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.