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
2024-08-07	1.710	1.710	1.620	1.680	1.340	818,532
2024-08-06	1.720	1.740	1.710	1.710	1.364	7,500
2024-08-05	1.740	1.760	1.710	1.720	1.372	222,450
2024-08-02	1.770	1.770	1.740	1.760	1.404	104,000
2024-08-01	1.730	1.780	1.720	1.770	1.412	293,100
2024-07-31	1.760	1.760	1.750	1.750	1.396	18,003
2024-07-30	1.770	1.770	1.760	1.760	1.404	30,000
2024-07-29	1.740	1.770	1.740	1.770	1.412	102,200
2024-07-26	1.720	1.760	1.720	1.760	1.404	74,000
2024-07-25	1.740	1.760	1.740	1.740	1.388	46,600
2024-07-24	1.740	1.750	1.740	1.750	1.396	45,500
2024-07-23	1.750	1.760	1.730	1.730	1.380	46,750
2024-07-22	1.730	1.760	1.720	1.750	1.396	64,000
2024-07-19	1.780	1.780	1.760	1.780	1.420	37,500
2024-07-18	1.760	1.790	1.760	1.780	1.420	7,500
2024-07-17	1.780	1.780	1.760	1.760	1.404	31,500
2024-07-16	1.740	1.790	1.710	1.780	1.420	163,000
2024-07-15	1.780	1.790	1.750	1.760	1.404	27,310
2024-07-12	1.760	1.770	1.750	1.760	1.404	113,837
2024-07-11	1.750	1.760	1.750	1.750	1.396	40,500
2024-07-10	1.780	1.780	1.750	1.750	1.396	158,600
2024-07-09	1.760	1.780	1.760	1.780	1.420	15,000
2024-07-08	1.770	1.770	1.750	1.760	1.404	92,500
2024-07-05	1.790	1.790	1.760	1.790	1.428	23,281
2024-07-04	1.770	1.790	1.760	1.790	1.428	10,800
2024-07-03	1.770	1.780	1.770	1.770	1.412	47,500
2024-07-02	1.760	1.780	1.760	1.770	1.412	293,650
2024-06-28	1.740	1.760	1.740	1.760	1.404	95,100
2024-06-27	1.730	1.760	1.730	1.740	1.388	273,200
2024-06-26	1.750	1.780	1.720	1.760	1.404	180,600
2024-06-25	1.770	1.810	1.750	1.760	1.404	403,350
2024-06-24	1.780	1.790	1.770	1.770	1.412	172,500
2024-06-21	1.780	1.800	1.780	1.780	1.420	53,032
2024-06-20	1.810	1.820	1.780	1.780	1.420	21,100
2024-06-19	1.770	1.810	1.770	1.810	1.444	173,500
2024-06-18	1.790	1.790	1.760	1.770	1.412	176,800
2024-06-17	1.800	1.800	1.770	1.780	1.420	183,500
2024-06-14	1.810	1.810	1.800	1.810	1.444	57,500
2024-06-13	1.800	1.810	1.770	1.780	1.420	135,500
2024-06-12	1.800	1.800	1.800	1.800	1.436	23,800
2024-06-11	1.780	1.810	1.770	1.810	1.444	131,500
2024-06-07	1.760	1.780	1.760	1.780	1.420	110,396
2024-06-06	1.780	1.800	1.780	1.800	1.436	22,900
2024-06-05	1.820	1.820	1.780	1.790	1.428	255,050
2024-06-04	1.760	1.810	1.760	1.810	1.444	30,090
2024-06-03	1.770	1.800	1.770	1.770	1.412	125,500
2024-05-31	1.780	1.790	1.770	1.780	1.420	267,500
2024-05-30	1.810	1.830	1.780	1.780	1.420	136,500
2024-05-29	1.800	1.840	1.800	1.830	1.460	49,850
2024-05-28	1.780	1.860	1.780	1.820	1.452	158,325
2024-05-27	1.780	1.790	1.750	1.770	1.412	94,500
2024-05-24	1.780	1.780	1.760	1.780	1.420	96,900
2024-05-23	1.890	1.920	1.800	1.800	1.436	741,250
2024-05-22	1.940	1.980	1.940	1.980	1.478	539,000
2024-05-21	1.930	1.950	1.930	1.940	1.448	258,800
2024-05-20	1.940	1.980	1.940	1.940	1.448	494,000
2024-05-17	1.940	1.960	1.940	1.940	1.448	31,000
2024-05-16	1.970	1.970	1.950	1.950	1.455	333,000
2024-05-14	1.970	1.980	1.950	1.970	1.470	721,050
2024-05-13	1.800	1.970	1.800	1.960	1.463	1,602,450

← NewerPage 10 of 21 · 1,231 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.