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
2022-05-30	2.500	2.500	2.430	2.430	1.657	42,100
2022-05-27	2.450	2.500	2.430	2.430	1.657	128,100
2022-05-26	2.480	2.490	2.450	2.450	1.670	40,060
2022-05-25	2.430	2.430	2.420	2.420	1.650	134,870
2022-05-24	2.420	2.440	2.420	2.430	1.657	43,000
2022-05-23	2.490	2.490	2.440	2.440	1.664	130,500
2022-05-20	2.480	2.490	2.480	2.480	1.691	43,500
2022-05-19	2.470	2.470	2.430	2.470	1.684	68,000
2022-05-18	2.420	2.470	2.420	2.440	1.664	122,000
2022-05-17	2.480	2.480	2.400	2.440	1.664	445,000
2022-05-16	2.500	2.500	2.430	2.460	1.677	70,575
2022-05-13	2.500	2.510	2.400	2.500	1.704	125,152
2022-05-12	2.510	2.520	2.480	2.510	1.711	157,600
2022-05-11	2.560	2.560	2.490	2.500	1.704	304,650
2022-05-10	2.600	2.600	2.560	2.570	1.752	155,150
2022-05-06	2.680	2.680	2.600	2.600	1.773	234,000
2022-05-05	2.650	2.680	2.630	2.630	1.793	158,120
2022-05-04	2.690	2.690	2.600	2.640	1.800	228,000
2022-05-03	2.750	2.800	2.750	2.750	1.787	200,150
2022-04-29	2.740	2.740	2.700	2.740	1.781	179,940
2022-04-28	2.760	2.770	2.680	2.700	1.755	1,157,100
2022-04-27	2.750	2.760	2.720	2.760	1.794	278,000
2022-04-26	2.800	2.800	2.770	2.770	1.800	372,500
2022-04-25	2.840	2.840	2.800	2.800	1.820	29,500
2022-04-22	2.800	2.840	2.800	2.800	1.820	5,500
2022-04-21	2.790	2.850	2.790	2.800	1.820	40,500
2022-04-20	2.850	2.870	2.790	2.790	1.813	297,030
2022-04-19	2.860	2.860	2.830	2.830	1.839	50,250
2022-04-14	2.830	2.870	2.830	2.860	1.859	39,300
2022-04-13	2.830	2.850	2.820	2.830	1.839	200,565
2022-04-12	2.840	2.850	2.820	2.830	1.839	32,000
2022-04-11	2.850	2.870	2.820	2.850	1.852	126,750
2022-04-08	2.910	2.930	2.840	2.870	1.865	48,000
2022-04-07	2.820	2.910	2.820	2.830	1.839	110,000
2022-04-06	2.830	2.850	2.800	2.850	1.852	50,110
2022-04-04	2.810	2.840	2.800	2.830	1.839	44,800
2022-04-01	2.800	2.810	2.800	2.800	1.820	10,500
2022-03-31	2.790	2.830	2.790	2.790	1.813	65,239
2022-03-30	2.820	2.820	2.780	2.790	1.813	156,650
2022-03-29	2.830	2.860	2.780	2.820	1.833	44,000
2022-03-28	2.800	2.860	2.770	2.780	1.807	107,660
2022-03-25	2.820	2.850	2.800	2.830	1.839	242,500
2022-03-24	2.810	2.840	2.800	2.810	1.826	26,500
2022-03-23	2.800	2.840	2.800	2.840	1.846	77,000
2022-03-22	2.800	2.850	2.770	2.810	1.826	66,159
2022-03-21	2.790	2.790	2.700	2.720	1.768	364,100
2022-03-18	2.800	2.820	2.780	2.790	1.813	73,300
2022-03-17	2.830	2.830	2.780	2.800	1.820	22,500
2022-03-16	2.750	2.800	2.750	2.780	1.807	69,000
2022-03-15	2.770	2.780	2.680	2.700	1.755	628,500
2022-03-14	2.770	2.850	2.750	2.770	1.800	147,303
2022-03-11	2.810	2.810	2.760	2.800	1.820	154,000
2022-03-10	2.780	2.820	2.780	2.810	1.826	58,500
2022-03-09	2.760	2.790	2.760	2.780	1.807	212,560
2022-03-08	2.780	2.800	2.750	2.760	1.794	410,650
2022-03-07	2.800	2.820	2.790	2.820	1.833	127,500
2022-03-04	2.800	2.820	2.790	2.820	1.833	94,000
2022-03-03	2.820	2.850	2.810	2.820	1.833	91,188
2022-03-02	2.840	2.880	2.820	2.820	1.833	33,515
2022-03-01	2.860	2.900	2.850	2.860	1.859	158,500

← NewerPage 19 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.