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
2024-02-08	1.390	1.420	1.380	1.420	1.060	188,000
2024-02-07	1.430	1.430	1.420	1.420	1.060	53,500
2024-02-06	1.440	1.450	1.420	1.430	1.067	23,300
2024-02-05	1.400	1.440	1.390	1.400	1.045	549,450
2024-02-02	1.430	1.430	1.400	1.420	1.060	367,500
2024-02-01	1.420	1.450	1.410	1.420	1.060	224,074
2024-01-31	1.400	1.460	1.400	1.410	1.052	427,000
2024-01-30	1.410	1.430	1.400	1.400	1.045	190,525
2024-01-29	1.450	1.450	1.420	1.430	1.067	134,000
2024-01-26	1.440	1.440	1.400	1.400	1.045	63,000
2024-01-25	1.430	1.440	1.420	1.430	1.067	144,500
2024-01-24	1.410	1.420	1.400	1.420	1.060	290,975
2024-01-23	1.370	1.410	1.370	1.400	1.045	37,000
2024-01-22	1.400	1.430	1.360	1.360	1.015	509,500
2024-01-19	1.390	1.460	1.390	1.400	1.045	379,000
2024-01-18	1.400	1.400	1.390	1.390	1.037	87,500
2024-01-17	1.400	1.410	1.380	1.400	1.045	221,500
2024-01-16	1.420	1.420	1.410	1.410	1.052	53,000
2024-01-15	1.390	1.460	1.390	1.420	1.060	561,500
2024-01-12	1.400	1.410	1.390	1.390	1.037	234,575
2024-01-11	1.410	1.420	1.390	1.400	1.045	74,100
2024-01-10	1.430	1.430	1.410	1.410	1.052	7,000
2024-01-09	1.410	1.420	1.400	1.420	1.060	224,000
2024-01-08	1.410	1.430	1.400	1.400	1.045	61,500
2024-01-05	1.430	1.430	1.430	1.430	1.067	307,500
2024-01-04	1.440	1.460	1.430	1.430	1.067	151,500
2024-01-03	1.390	1.470	1.390	1.440	1.075	308,500
2024-01-02	1.330	1.390	1.330	1.380	1.030	360,950
2023-12-29	1.350	1.360	1.330	1.360	1.015	213,500
2023-12-28	1.320	1.350	1.320	1.340	1.000	213,500
2023-12-27	1.340	1.340	1.300	1.300	0.970	330,100
2023-12-22	1.330	1.340	1.300	1.340	1.000	234,051
2023-12-21	1.290	1.330	1.290	1.330	0.993	59,050
2023-12-20	1.300	1.340	1.280	1.290	0.963	295,500
2023-12-19	1.290	1.290	1.280	1.290	0.963	140,500
2023-12-18	1.310	1.310	1.290	1.290	0.963	84,700
2023-12-15	1.300	1.310	1.290	1.290	0.963	729,226
2023-12-14	1.300	1.310	1.290	1.290	0.963	84,000
2023-12-13	1.290	1.320	1.280	1.290	0.963	185,575
2023-12-12	1.300	1.310	1.260	1.290	0.963	468,470
2023-12-11	1.350	1.350	1.270	1.300	0.970	665,500
2023-12-08	1.300	1.350	1.280	1.300	0.970	260,500
2023-12-07	1.290	1.300	1.280	1.280	0.955	221,000
2023-12-06	1.310	1.310	1.290	1.290	0.963	283,000
2023-12-05	1.320	1.330	1.300	1.300	0.970	142,300
2023-12-04	1.330	1.330	1.300	1.310	0.978	226,500
2023-12-01	1.340	1.340	1.320	1.320	0.985	65,250
2023-11-30	1.330	1.340	1.320	1.340	1.000	102,500
2023-11-29	1.340	1.340	1.330	1.330	0.993	85,000
2023-11-28	1.350	1.350	1.340	1.340	1.000	58,500
2023-11-27	1.490	1.490	1.290	1.340	1.000	226,000
2023-11-24	1.350	1.360	1.350	1.350	1.008	6,000
2023-11-23	1.340	1.350	1.320	1.340	1.000	90,800
2023-11-22	1.370	1.370	1.360	1.360	1.015	154,500
2023-11-21	1.350	1.380	1.350	1.360	1.015	81,150
2023-11-20	1.370	1.380	1.340	1.360	1.015	43,075
2023-11-17	1.400	1.400	1.340	1.340	1.000	72,500
2023-11-16	1.350	1.350	1.340	1.340	1.000	36,400
2023-11-15	1.350	1.370	1.350	1.350	1.008	68,500
2023-11-14	1.340	1.380	1.340	1.350	1.008	32,000

← NewerPage 12 of 21 · 1,229 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.