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
2023-11-13	1.370	1.390	1.330	1.340	1.000	71,500
2023-11-10	1.340	1.360	1.340	1.360	1.015	1,000
2023-11-09	1.370	1.370	1.340	1.340	1.000	142,000
2023-11-08	1.360	1.360	1.360	1.360	1.015	60,500
2023-11-07	1.370	1.370	1.350	1.360	1.015	47,000
2023-11-06	1.400	1.420	1.380	1.380	1.030	17,000
2023-11-03	1.380	1.390	1.370	1.370	1.023	43,650
2023-11-02	1.370	1.380	1.350	1.360	1.015	127,000
2023-11-01	1.350	1.380	1.350	1.350	1.008	72,850
2023-10-31	1.350	1.350	1.340	1.340	1.000	1,000
2023-10-30	1.400	1.400	1.350	1.380	1.030	64,500
2023-10-27	1.330	1.390	1.330	1.390	1.037	19,500
2023-10-26	1.330	1.380	1.330	1.340	1.000	84,500
2023-10-25	1.380	1.380	1.340	1.370	1.023	51,000
2023-10-24	1.330	1.340	1.330	1.340	1.000	11,000
2023-10-20	1.330	1.330	1.320	1.320	0.985	31,500
2023-10-19	1.350	1.360	1.310	1.350	1.008	310,000
2023-10-18	1.340	1.350	1.330	1.350	1.008	72,500
2023-10-17	1.330	1.370	1.330	1.360	1.015	116,823
2023-10-16	1.410	1.410	1.370	1.370	1.023	1,000
2023-10-13	1.420	1.420	1.350	1.370	1.023	4,000
2023-10-12	1.430	1.430	1.380	1.420	1.060	16,500
2023-10-11	1.400	1.400	1.380	1.380	1.030	152,000
2023-10-10	1.380	1.380	1.370	1.370	1.023	27,450
2023-10-09	1.390	1.460	1.380	1.380	1.030	30,500
2023-10-06	1.360	1.470	1.360	1.380	1.030	242,250
2023-10-05	1.330	1.400	1.330	1.400	1.045	195,890
2023-10-04	1.380	1.390	1.300	1.360	1.015	116,600
2023-10-03	1.400	1.400	1.380	1.390	1.037	156,000
2023-09-29	1.390	1.400	1.390	1.400	1.045	25,500
2023-09-28	1.360	1.490	1.360	1.370	1.023	97,000
2023-09-27	1.360	1.390	1.350	1.360	1.015	113,000
2023-09-26	1.370	1.380	1.360	1.360	1.015	11,200
2023-09-25	1.440	1.500	1.370	1.380	1.030	201,700
2023-09-22	1.400	1.440	1.380	1.390	1.037	92,450
2023-09-21	1.480	1.480	1.380	1.390	1.037	147,552
2023-09-20	1.460	1.490	1.460	1.480	1.060	115,000
2023-09-19	1.500	1.500	1.460	1.460	1.045	114,500
2023-09-18	1.500	1.500	1.450	1.450	1.038	434,800
2023-09-15	1.510	1.510	1.480	1.510	1.081	101,500
2023-09-14	1.510	1.540	1.500	1.500	1.074	79,500
2023-09-13	1.480	1.500	1.470	1.500	1.074	69,500
2023-09-12	1.480	1.510	1.480	1.510	1.081	303,700
2023-09-11	1.540	1.540	1.480	1.510	1.081	190,200
2023-09-07	1.520	1.530	1.520	1.530	1.095	75,000
2023-09-06	1.490	1.520	1.490	1.500	1.074	25,000
2023-09-05	1.510	1.520	1.500	1.510	1.081	27,000
2023-09-04	1.520	1.550	1.500	1.520	1.088	373,000
2023-08-31	1.560	1.560	1.460	1.510	1.081	130,330
2023-08-30	1.530	1.550	1.530	1.550	1.110	68,000
2023-08-29	1.500	1.520	1.460	1.520	1.088	91,969
2023-08-28	1.520	1.550	1.510	1.550	1.110	86,820
2023-08-25	1.560	1.560	1.500	1.500	1.074	202,275
2023-08-24	1.500	1.550	1.500	1.520	1.088	330,400
2023-08-23	1.530	1.550	1.510	1.540	1.102	98,500
2023-08-22	1.480	1.610	1.460	1.540	1.102	181,000
2023-08-21	1.600	1.600	1.410	1.480	1.060	923,500
2023-08-18	1.610	1.700	1.600	1.610	1.153	45,320
2023-08-17	1.630	1.630	1.580	1.610	1.153	57,500
2023-08-16	1.650	1.650	1.630	1.630	1.167	61,000

← NewerPage 13 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.