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
2023-02-17	2.140	2.150	2.110	2.110	1.482	183,500
2023-02-16	2.060	2.120	2.060	2.110	1.482	207,300
2023-02-15	2.020	2.070	2.020	2.070	1.454	6,246
2023-02-14	2.020	2.070	2.010	2.070	1.454	13,000
2023-02-13	2.100	2.100	1.970	2.070	1.454	136,500
2023-02-10	2.130	2.130	1.990	2.090	1.468	228,000
2023-02-09	2.140	2.140	2.090	2.130	1.496	24,780
2023-02-08	2.130	2.160	2.120	2.120	1.489	46,840
2023-02-07	2.090	2.130	2.050	2.130	1.496	43,866
2023-02-06	2.070	2.070	2.040	2.070	1.454	9,750
2023-02-03	2.120	2.120	2.070	2.080	1.461	24,000
2023-02-02	2.130	2.160	2.120	2.150	1.510	250,500
2023-02-01	2.120	2.210	2.090	2.160	1.517	22,400
2023-01-31	2.220	2.220	2.070	2.160	1.517	121,500
2023-01-30	2.260	2.260	2.200	2.210	1.552	54,000
2023-01-27	2.280	2.280	2.220	2.260	1.587	195,500
2023-01-26	2.350	2.400	2.190	2.300	1.615	135,160
2023-01-20	2.180	2.240	2.150	2.230	1.566	41,000
2023-01-19	2.120	2.160	2.100	2.160	1.517	58,500
2023-01-18	2.150	2.150	2.100	2.110	1.482	25,000
2023-01-17	2.160	2.160	2.100	2.160	1.517	4,500
2023-01-16	2.120	2.190	2.120	2.170	1.524	220,000
2023-01-13	2.100	2.180	2.100	2.120	1.489	11,500
2023-01-12	2.100	2.160	2.090	2.100	1.475	78,350
2023-01-11	2.120	2.120	2.100	2.100	1.475	246,900
2023-01-10	2.100	2.150	2.100	2.120	1.489	152,000
2023-01-09	2.100	2.120	2.080	2.100	1.475	112,160
2023-01-06	2.100	2.120	2.060	2.080	1.461	64,100
2023-01-05	2.060	2.080	2.040	2.060	1.447	89,000
2023-01-04	2.040	2.100	2.030	2.060	1.447	88,600
2023-01-03	1.910	2.070	1.910	2.040	1.433	313,500
2022-12-30	1.890	1.930	1.890	1.930	1.356	14,380
2022-12-29	1.940	1.940	1.860	1.930	1.356	144,200
2022-12-28	1.920	1.960	1.900	1.940	1.363	149,373
2022-12-23	1.900	1.920	1.860	1.920	1.349	54,000
2022-12-22	1.920	1.920	1.920	1.920	1.349	4,000
2022-12-21	1.910	1.920	1.910	1.920	1.349	12,500
2022-12-20	1.950	1.950	1.850	1.890	1.327	47,500
2022-12-19	2.040	2.040	1.930	1.950	1.370	47,025
2022-12-16	2.030	2.060	2.010	2.020	1.419	56,000
2022-12-15	2.040	2.040	1.980	2.010	1.412	132,000
2022-12-14	2.060	2.060	2.030	2.060	1.447	30,850
2022-12-13	2.060	2.090	2.060	2.090	1.468	94,500
2022-12-12	2.000	2.060	2.000	2.060	1.447	142,500
2022-12-09	2.030	2.040	2.010	2.020	1.419	121,740
2022-12-08	1.970	2.050	1.960	2.030	1.426	103,500
2022-12-07	2.030	2.030	1.950	1.950	1.370	130,700
2022-12-06	1.880	2.030	1.870	2.030	1.426	281,000
2022-12-05	1.800	1.880	1.780	1.880	1.320	171,750
2022-12-02	1.790	1.810	1.790	1.810	1.271	8,500
2022-12-01	1.820	1.840	1.760	1.790	1.257	259,000
2022-11-30	1.790	1.820	1.780	1.800	1.264	100,500
2022-11-29	1.740	1.800	1.720	1.790	1.257	103,500
2022-11-28	1.740	1.760	1.700	1.740	1.222	82,920
2022-11-25	1.750	1.830	1.720	1.770	1.243	18,500
2022-11-24	1.700	1.730	1.700	1.730	1.215	134,000
2022-11-23	1.680	1.710	1.660	1.710	1.201	66,000
2022-11-22	1.710	1.710	1.650	1.700	1.194	23,500
2022-11-21	1.700	1.710	1.700	1.710	1.201	15,100
2022-11-18	1.750	1.770	1.710	1.740	1.222	19,000

← NewerPage 16 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.