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
2022-08-24	2.270	2.270	2.220	2.220	1.514	146,000
2022-08-23	2.280	2.300	2.270	2.290	1.561	32,500
2022-08-22	2.300	2.320	2.300	2.300	1.568	91,500
2022-08-19	2.320	2.330	2.290	2.300	1.568	113,500
2022-08-18	2.350	2.350	2.320	2.350	1.602	110,000
2022-08-17	2.370	2.380	2.340	2.380	1.623	17,000
2022-08-16	2.360	2.390	2.320	2.390	1.629	124,500
2022-08-15	2.350	2.380	2.320	2.380	1.623	96,800
2022-08-12	2.320	2.340	2.320	2.340	1.595	42,500
2022-08-11	2.280	2.330	2.280	2.320	1.582	161,150
2022-08-10	2.360	2.360	2.250	2.280	1.554	359,000
2022-08-09	2.380	2.380	2.290	2.360	1.609	133,400
2022-08-08	2.380	2.400	2.350	2.370	1.616	181,500
2022-08-05	2.350	2.380	2.330	2.360	1.609	111,606
2022-08-04	2.380	2.410	2.350	2.370	1.616	226,777
2022-08-03	2.410	2.410	2.380	2.380	1.623	42,500
2022-08-02	2.410	2.420	2.380	2.390	1.629	83,500
2022-08-01	2.420	2.430	2.380	2.430	1.657	43,288
2022-07-29	2.400	2.410	2.400	2.410	1.643	23,000
2022-07-28	2.380	2.420	2.380	2.410	1.643	83,000
2022-07-27	2.380	2.420	2.380	2.420	1.650	108,000
2022-07-26	2.420	2.420	2.380	2.420	1.650	76,500
2022-07-25	2.450	2.470	2.400	2.410	1.643	56,300
2022-07-22	2.420	2.450	2.420	2.430	1.657	44,738
2022-07-21	2.440	2.470	2.430	2.430	1.657	63,005
2022-07-20	2.450	2.450	2.430	2.430	1.657	221,610
2022-07-19	2.430	2.450	2.410	2.450	1.670	50,000
2022-07-18	2.420	2.430	2.410	2.410	1.643	29,600
2022-07-15	2.440	2.450	2.400	2.410	1.643	62,000
2022-07-14	2.450	2.450	2.420	2.440	1.664	71,590
2022-07-13	2.470	2.470	2.450	2.450	1.670	36,630
2022-07-12	2.470	2.510	2.460	2.470	1.684	48,500
2022-07-11	2.480	2.530	2.450	2.470	1.684	166,400
2022-07-08	2.480	2.530	2.480	2.480	1.691	146,959
2022-07-07	2.460	2.540	2.460	2.530	1.725	252,500
2022-07-06	2.490	2.540	2.460	2.470	1.684	270,500
2022-07-05	2.510	2.540	2.480	2.490	1.698	151,741
2022-07-04	2.500	2.540	2.480	2.520	1.718	32,600
2022-06-30	2.450	2.510	2.450	2.500	1.704	59,350
2022-06-29	2.440	2.500	2.400	2.450	1.670	927,000
2022-06-28	2.430	2.430	2.410	2.430	1.657	116,600
2022-06-27	2.420	2.430	2.390	2.400	1.636	48,660
2022-06-24	2.380	2.400	2.360	2.400	1.636	180,600
2022-06-23	2.360	2.390	2.360	2.390	1.629	5,000
2022-06-22	2.360	2.400	2.340	2.360	1.609	50,000
2022-06-21	2.380	2.380	2.360	2.380	1.623	14,000
2022-06-20	2.350	2.410	2.340	2.410	1.643	106,225
2022-06-17	2.400	2.400	2.330	2.330	1.589	358,000
2022-06-16	2.420	2.440	2.400	2.400	1.636	23,500
2022-06-15	2.400	2.430	2.390	2.390	1.629	223,660
2022-06-14	2.420	2.430	2.400	2.430	1.657	141,200
2022-06-13	2.430	2.500	2.420	2.420	1.650	98,000
2022-06-10	2.410	2.430	2.410	2.420	1.650	23,000
2022-06-09	2.430	2.440	2.390	2.420	1.650	77,310
2022-06-08	2.420	2.440	2.420	2.430	1.657	108,000
2022-06-07	2.420	2.450	2.380	2.410	1.643	613,500
2022-06-06	2.460	2.470	2.420	2.420	1.650	164,750
2022-06-02	2.450	2.460	2.400	2.430	1.657	191,500
2022-06-01	2.430	2.430	2.410	2.420	1.650	86,475
2022-05-31	2.450	2.450	2.380	2.410	1.643	283,000

← NewerPage 18 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.