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
2022-11-17	1.760	1.760	1.700	1.760	1.236	136,625
2022-11-16	1.820	1.870	1.730	1.730	1.215	91,050
2022-11-15	1.710	1.740	1.660	1.720	1.208	254,500
2022-11-14	1.600	1.650	1.600	1.630	1.145	409,550
2022-11-11	1.560	1.620	1.560	1.600	1.124	243,000
2022-11-10	1.550	1.580	1.520	1.560	1.096	68,500
2022-11-09	1.590	1.600	1.550	1.600	1.124	86,000
2022-11-08	1.570	1.600	1.540	1.540	1.082	43,000
2022-11-07	1.500	1.600	1.500	1.540	1.082	254,100
2022-11-04	1.400	1.510	1.400	1.500	1.054	194,000
2022-11-03	1.480	1.480	1.430	1.450	1.018	61,750
2022-11-02	1.470	1.500	1.470	1.490	1.047	14,500
2022-11-01	1.500	1.500	1.400	1.470	1.032	85,600
2022-10-31	1.500	1.500	1.450	1.450	1.018	103,000
2022-10-28	1.510	1.550	1.470	1.510	1.061	184,030
2022-10-27	1.550	1.590	1.520	1.560	1.096	144,500
2022-10-26	1.570	1.570	1.510	1.560	1.096	16,860
2022-10-25	1.600	1.620	1.510	1.560	1.096	305,000
2022-10-24	1.580	1.670	1.540	1.590	1.117	221,800
2022-10-21	1.640	1.680	1.630	1.630	1.145	40,500
2022-10-20	1.570	1.630	1.550	1.620	1.138	96,300
2022-10-19	1.580	1.630	1.580	1.610	1.131	82,200
2022-10-18	1.590	1.600	1.580	1.600	1.124	23,500
2022-10-17	1.560	1.630	1.520	1.620	1.138	94,725
2022-10-14	1.580	1.630	1.550	1.560	1.096	170,755
2022-10-13	1.570	1.570	1.530	1.550	1.089	79,500
2022-10-12	1.510	1.580	1.480	1.570	1.103	181,800
2022-10-11	1.530	1.530	1.520	1.520	1.068	57,000
2022-10-10	1.540	1.580	1.510	1.540	1.082	161,000
2022-10-07	1.580	1.580	1.530	1.550	1.089	65,000
2022-10-06	1.560	1.600	1.560	1.590	1.117	37,000
2022-10-05	1.580	1.600	1.520	1.560	1.096	779,200
2022-10-03	1.550	1.560	1.550	1.550	1.089	102,560
2022-09-30	1.500	1.520	1.470	1.520	1.068	134,519
2022-09-29	1.570	1.590	1.470	1.490	1.047	316,000
2022-09-28	1.600	1.600	1.500	1.540	1.082	1,479,000
2022-09-27	1.680	1.680	1.640	1.670	1.173	134,600
2022-09-26	1.780	1.780	1.680	1.690	1.187	36,500
2022-09-23	1.850	1.850	1.740	1.780	1.250	257,800
2022-09-22	1.910	1.910	1.790	1.890	1.327	245,000
2022-09-21	1.990	1.990	1.920	1.940	1.363	90,000
2022-09-20	1.980	2.000	1.980	1.980	1.391	101,500
2022-09-19	2.040	2.100	2.000	2.000	1.405	289,150
2022-09-16	2.040	2.050	2.020	2.020	1.419	243,000
2022-09-15	2.100	2.100	2.060	2.070	1.454	171,000
2022-09-14	2.140	2.190	2.100	2.100	1.475	83,022
2022-09-13	2.120	2.180	2.120	2.120	1.489	64,000
2022-09-09	2.170	2.180	2.130	2.160	1.517	46,220
2022-09-08	2.170	2.250	2.110	2.140	1.503	48,661
2022-09-07	2.180	2.200	2.030	2.120	1.489	92,086
2022-09-06	2.180	2.180	2.130	2.180	1.531	49,500
2022-09-05	2.200	2.200	2.200	2.200	1.545	4,700
2022-09-02	2.200	2.200	2.200	2.200	1.545	0
2022-09-01	2.270	2.270	2.190	2.200	1.545	66,000
2022-08-31	2.270	2.280	2.250	2.280	1.554	31,750
2022-08-30	2.270	2.300	2.270	2.270	1.548	28,000
2022-08-29	2.260	2.280	2.240	2.270	1.548	44,250
2022-08-26	2.300	2.310	2.280	2.280	1.554	54,500
2022-08-25	2.290	2.300	2.250	2.270	1.548	87,000
2022-08-24	2.270	2.270	2.220	2.220	1.514	146,000

← NewerPage 17 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.