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
2023-08-15	1.650	1.650	1.650	1.650	1.181	5,750
2023-08-14	1.650	1.650	1.590	1.650	1.181	73,500
2023-08-11	1.680	1.680	1.650	1.660	1.188	634,000
2023-08-10	1.700	1.710	1.690	1.700	1.217	119,650
2023-08-09	1.710	1.710	1.700	1.710	1.224	8,000
2023-08-08	1.720	1.720	1.690	1.710	1.224	209,000
2023-08-07	1.730	1.730	1.700	1.720	1.231	580,000
2023-08-04	1.730	1.760	1.720	1.720	1.231	28,500
2023-08-03	1.710	1.750	1.700	1.720	1.231	74,600
2023-08-02	1.730	1.730	1.720	1.720	1.231	32,000
2023-08-01	1.750	1.760	1.740	1.750	1.253	33,950
2023-07-31	1.750	1.790	1.740	1.750	1.253	298,300
2023-07-28	1.730	1.740	1.700	1.720	1.231	193,110
2023-07-27	1.750	1.750	1.730	1.750	1.253	75,000
2023-07-26	1.760	1.760	1.730	1.750	1.253	20,500
2023-07-25	1.730	1.750	1.730	1.750	1.253	149,000
2023-07-24	1.750	1.760	1.730	1.750	1.253	117,500
2023-07-21	1.750	1.780	1.750	1.750	1.253	25,063
2023-07-20	1.770	1.770	1.730	1.740	1.246	28,000
2023-07-19	1.730	1.740	1.730	1.740	1.246	54,500
2023-07-18	1.800	1.800	1.730	1.730	1.239	144,000
2023-07-14	1.740	1.800	1.730	1.730	1.239	24,450
2023-07-13	1.770	1.770	1.720	1.740	1.246	62,950
2023-07-12	1.760	1.760	1.710	1.710	1.224	47,500
2023-07-11	1.740	1.760	1.670	1.760	1.260	21,575
2023-07-10	1.760	1.940	1.760	1.780	1.274	22,344
2023-07-07	1.760	1.760	1.740	1.760	1.260	65,000
2023-07-06	1.740	1.750	1.740	1.750	1.253	123,700
2023-07-05	1.770	1.790	1.760	1.780	1.274	44,500
2023-07-04	1.750	1.780	1.750	1.750	1.253	131,456
2023-07-03	1.740	1.790	1.740	1.770	1.267	122,959
2023-06-30	1.750	1.780	1.740	1.740	1.246	60,500
2023-06-29	1.750	1.750	1.740	1.750	1.253	143,500
2023-06-28	1.750	1.750	1.750	1.750	1.253	0
2023-06-27	1.730	1.770	1.730	1.750	1.253	67,300
2023-06-26	1.730	1.730	1.720	1.720	1.231	1,100
2023-06-23	1.750	1.750	1.750	1.750	1.253	23,100
2023-06-21	1.810	1.850	1.790	1.810	1.296	146,856
2023-06-20	1.860	1.860	1.810	1.810	1.296	32,000
2023-06-19	1.830	1.830	1.810	1.810	1.296	32,500
2023-06-16	1.810	1.830	1.810	1.810	1.296	152,500
2023-06-15	1.810	1.860	1.800	1.800	1.289	195,000
2023-06-14	1.850	1.850	1.800	1.800	1.289	120,000
2023-06-13	1.850	1.850	1.810	1.810	1.296	134,500
2023-06-12	1.810	1.850	1.780	1.810	1.296	142,805
2023-06-09	1.810	1.810	1.800	1.810	1.296	180,000
2023-06-08	1.800	1.800	1.780	1.790	1.281	124,500
2023-06-07	1.740	1.870	1.740	1.770	1.267	108,052
2023-06-06	1.760	1.800	1.740	1.740	1.246	148,700
2023-06-05	1.800	1.820	1.740	1.740	1.246	95,000
2023-06-02	1.710	1.780	1.710	1.780	1.274	71,100
2023-06-01	1.800	1.810	1.700	1.720	1.231	295,500
2023-05-31	1.800	1.800	1.790	1.790	1.281	37,500
2023-05-30	1.800	1.800	1.790	1.800	1.289	16,500
2023-05-29	1.850	1.850	1.800	1.800	1.289	72,100
2023-05-25	1.850	1.850	1.790	1.790	1.281	170,600
2023-05-24	1.900	1.900	1.850	1.860	1.332	149,000
2023-05-23	1.940	1.940	1.900	1.900	1.360	48,000
2023-05-22	2.000	2.000	1.950	1.950	1.370	106,499
2023-05-19	2.000	2.000	1.950	1.950	1.370	83,600

← NewerPage 14 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.