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
2024-05-10	1.750	1.820	1.750	1.800	1.343	442,500
2024-05-09	1.760	1.780	1.750	1.750	1.306	76,575
2024-05-08	1.750	1.770	1.720	1.760	1.314	313,050
2024-05-07	1.750	1.760	1.730	1.760	1.314	95,150
2024-05-06	1.700	1.750	1.700	1.750	1.306	359,500
2024-05-03	1.670	1.710	1.670	1.700	1.269	84,340
2024-05-02	1.690	1.710	1.650	1.690	1.261	1,305,500
2024-04-30	1.690	1.700	1.650	1.700	1.269	282,175
2024-04-29	1.700	1.710	1.690	1.700	1.269	235,500
2024-04-26	1.730	1.730	1.630	1.680	1.254	835,000
2024-04-25	1.700	1.720	1.690	1.700	1.269	213,700
2024-04-24	1.700	1.730	1.700	1.700	1.269	477,832
2024-04-23	1.680	1.710	1.680	1.710	1.276	156,331
2024-04-22	1.690	1.700	1.680	1.700	1.269	34,130
2024-04-19	1.680	1.700	1.680	1.700	1.269	10,150
2024-04-18	1.690	1.710	1.680	1.710	1.276	77,019
2024-04-17	1.690	1.700	1.680	1.700	1.269	117,000
2024-04-16	1.680	1.690	1.660	1.690	1.261	70,737
2024-04-15	1.690	1.710	1.680	1.710	1.276	334,500
2024-04-12	1.710	1.710	1.700	1.710	1.276	121,800
2024-04-11	1.690	1.710	1.690	1.710	1.276	506,000
2024-04-10	1.690	1.730	1.690	1.720	1.284	123,660
2024-04-09	1.720	1.720	1.700	1.700	1.269	42,800
2024-04-08	1.700	1.730	1.680	1.720	1.284	345,002
2024-04-05	1.700	1.710	1.670	1.700	1.269	448,500
2024-04-03	1.700	1.730	1.690	1.700	1.269	677,500
2024-04-02	1.690	1.750	1.690	1.700	1.269	703,500
2024-03-28	1.710	1.740	1.670	1.690	1.261	391,950
2024-03-27	1.740	1.750	1.700	1.710	1.276	469,500
2024-03-26	1.740	1.750	1.710	1.740	1.299	224,000
2024-03-25	1.810	1.810	1.740	1.780	1.329	293,207
2024-03-22	1.800	1.830	1.790	1.810	1.351	421,500
2024-03-21	1.760	1.820	1.710	1.810	1.351	472,100
2024-03-20	1.720	1.780	1.680	1.760	1.314	843,700
2024-03-19	1.610	1.650	1.600	1.650	1.232	67,400
2024-03-18	1.600	1.650	1.600	1.610	1.202	58,250
2024-03-15	1.610	1.610	1.590	1.610	1.202	54,500
2024-03-14	1.590	1.610	1.580	1.610	1.202	164,100
2024-03-13	1.590	1.640	1.590	1.630	1.217	51,980
2024-03-12	1.600	1.640	1.590	1.640	1.224	200,600
2024-03-11	1.650	1.650	1.610	1.610	1.202	230,475
2024-03-08	1.600	1.680	1.600	1.640	1.224	263,500
2024-03-07	1.620	1.630	1.600	1.610	1.202	61,500
2024-03-06	1.610	1.620	1.600	1.620	1.209	265,100
2024-03-05	1.610	1.620	1.600	1.610	1.202	145,100
2024-03-04	1.640	1.650	1.620	1.620	1.209	44,250
2024-03-01	1.650	1.660	1.640	1.650	1.232	359,300
2024-02-29	1.660	1.660	1.640	1.660	1.239	186,000
2024-02-28	1.540	1.740	1.540	1.650	1.232	686,937
2024-02-27	1.500	1.540	1.500	1.520	1.134	62,000
2024-02-26	1.540	1.540	1.510	1.510	1.127	47,000
2024-02-23	1.540	1.570	1.520	1.540	1.149	117,250
2024-02-22	1.490	1.520	1.490	1.510	1.127	205,404
2024-02-21	1.480	1.510	1.450	1.500	1.120	607,000
2024-02-20	1.450	1.450	1.430	1.430	1.067	23,900
2024-02-19	1.430	1.450	1.420	1.440	1.075	171,264
2024-02-16	1.400	1.420	1.400	1.420	1.060	50,250
2024-02-15	1.380	1.390	1.380	1.390	1.037	11,800
2024-02-14	1.400	1.400	1.380	1.390	1.037	95,850
2024-02-09	1.410	1.410	1.400	1.400	1.045	5,500

← NewerPage 11 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.