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
2023-05-18	1.970	1.970	1.940	1.950	1.370	164,500
2023-05-17	1.950	2.000	1.950	1.960	1.377	81,300
2023-05-16	1.980	1.980	1.950	1.950	1.370	44,000
2023-05-15	2.010	2.010	1.950	1.980	1.391	105,000
2023-05-12	2.010	2.010	1.940	1.970	1.384	175,000
2023-05-11	2.000	2.000	1.980	2.000	1.405	28,500
2023-05-10	2.020	2.020	1.990	2.000	1.405	129,500
2023-05-09	1.980	2.020	1.980	1.990	1.398	143,100
2023-05-08	2.030	2.030	1.960	1.980	1.391	353,063
2023-05-05	2.050	2.050	1.950	1.990	1.398	37,500
2023-05-04	1.960	2.000	1.900	2.000	1.405	58,200
2023-05-03	1.990	2.000	1.990	2.000	1.405	60,500
2023-05-02	1.970	2.000	1.960	1.970	1.384	166,500
2023-04-28	1.990	2.000	1.960	1.970	1.384	27,500
2023-04-27	1.980	1.980	1.970	1.970	1.384	17,300
2023-04-26	2.050	2.050	1.960	1.970	1.384	86,679
2023-04-25	2.010	2.010	1.980	2.000	1.405	45,500
2023-04-24	2.060	2.060	2.010	2.020	1.419	128,000
2023-04-21	2.000	2.060	2.000	2.060	1.447	40,000
2023-04-20	2.040	2.040	1.980	2.000	1.405	154,500
2023-04-19	2.040	2.040	2.040	2.040	1.433	8,000
2023-04-18	2.100	2.100	2.030	2.040	1.433	122,500
2023-04-17	2.080	2.130	2.010	2.040	1.433	126,500
2023-04-14	2.070	2.080	2.000	2.000	1.405	101,000
2023-04-13	2.020	2.020	2.020	2.020	1.419	2,100
2023-04-12	2.020	2.020	1.970	1.980	1.391	157,689
2023-04-11	1.990	1.990	1.960	1.960	1.377	35,600
2023-04-06	2.020	2.030	1.980	1.990	1.398	35,000
2023-04-04	1.930	2.020	1.920	1.960	1.377	221,500
2023-04-03	1.880	1.960	1.880	1.930	1.356	48,000
2023-03-31	1.900	1.920	1.870	1.870	1.313	85,650
2023-03-30	1.850	1.880	1.850	1.880	1.320	44,500
2023-03-29	1.910	1.950	1.800	1.910	1.341	160,000
2023-03-28	1.930	1.930	1.870	1.880	1.320	26,800
2023-03-27	1.900	1.930	1.880	1.900	1.334	41,100
2023-03-24	1.940	1.940	1.880	1.880	1.320	164,000
2023-03-23	1.890	1.940	1.860	1.880	1.320	193,500
2023-03-22	1.960	1.960	1.930	1.930	1.356	25,075
2023-03-21	1.890	1.970	1.860	1.940	1.363	83,707
2023-03-20	1.930	2.010	1.830	1.840	1.292	93,748
2023-03-17	1.950	1.970	1.930	1.930	1.356	202,265
2023-03-16	1.980	1.980	1.950	1.950	1.370	39,000
2023-03-15	1.940	2.000	1.930	2.000	1.405	219,800
2023-03-14	1.990	1.990	1.900	1.970	1.384	69,000
2023-03-13	1.990	1.990	1.980	1.990	1.398	383,000
2023-03-10	2.000	2.000	1.960	1.970	1.384	741,500
2023-03-09	2.070	2.070	2.020	2.030	1.426	110,750
2023-03-08	2.060	2.120	2.050	2.100	1.475	206,500
2023-03-07	2.090	2.100	2.050	2.080	1.461	134,743
2023-03-06	2.120	2.130	2.080	2.090	1.468	140,800
2023-03-03	2.100	2.100	2.060	2.100	1.475	101,145
2023-03-02	2.040	2.100	2.040	2.100	1.475	7,300
2023-03-01	2.050	2.090	2.050	2.090	1.468	35,660
2023-02-28	2.070	2.070	2.020	2.060	1.447	29,950
2023-02-27	2.120	2.140	2.020	2.070	1.454	49,100
2023-02-24	2.080	2.080	2.060	2.080	1.461	15,920
2023-02-23	2.100	2.110	2.100	2.110	1.482	33,330
2023-02-22	2.040	2.100	2.040	2.100	1.475	5,420
2023-02-21	2.070	2.100	2.050	2.100	1.475	179,766
2023-02-20	2.100	2.110	2.010	2.100	1.475	43,500

← NewerPage 15 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.