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
2026-07-23	1.820	1.840	1.800	1.810	1.721	130,300
2026-07-22	1.820	1.820	1.810	1.810	1.721	11,000
2026-07-21	1.830	1.840	1.820	1.820	1.731	130,000
2026-07-20	1.820	1.820	1.800	1.810	1.721	24,000
2026-07-17	1.810	1.820	1.790	1.800	1.712	200,000
2026-07-16	1.880	1.890	1.850	1.880	1.712	294,000
2026-07-15	1.870	1.890	1.860	1.860	1.693	196,017
2026-07-14	1.860	1.860	1.850	1.860	1.693	401,000
2026-07-13	1.870	1.880	1.840	1.860	1.693	141,000
2026-07-10	1.840	1.870	1.840	1.860	1.693	58,590
2026-07-09	1.840	1.860	1.840	1.860	1.693	104,000
2026-07-08	1.850	1.860	1.840	1.860	1.693	483,500
2026-07-07	1.860	1.860	1.860	1.860	1.693	68,000
2026-07-06	1.850	1.860	1.850	1.860	1.693	1,250
2026-07-03	1.820	1.860	1.820	1.860	1.693	169,500
2026-07-02	1.840	1.850	1.820	1.830	1.666	231,500
2026-06-30	1.870	1.870	1.820	1.840	1.675	137,500
2026-06-29	1.860	1.870	1.850	1.870	1.703	518,000
2026-06-26	1.870	1.900	1.860	1.880	1.712	146,600
2026-06-25	1.900	1.900	1.870	1.870	1.703	153,250
2026-06-24	1.890	1.890	1.890	1.890	1.721	36,600
2026-06-23	1.900	1.910	1.890	1.890	1.721	142,800
2026-06-22	1.900	1.910	1.870	1.890	1.721	195,121
2026-06-18	1.890	1.900	1.870	1.900	1.730	414,500
2026-06-17	1.900	1.910	1.900	1.900	1.730	147,000
2026-06-16	1.910	1.910	1.870	1.900	1.730	258,400
2026-06-15	1.940	1.940	1.900	1.900	1.730	217,050
2026-06-12	1.920	1.940	1.910	1.930	1.757	128,150
2026-06-11	1.920	1.930	1.910	1.920	1.748	315,000
2026-06-10	1.930	1.930	1.930	1.930	1.757	55,000
2026-06-09	1.930	1.960	1.920	1.960	1.784	570,500
2026-06-08	1.970	1.980	1.930	1.940	1.766	163,250
2026-06-05	1.970	1.970	1.950	1.950	1.775	118,500
2026-06-04	1.960	1.990	1.950	1.970	1.794	112,000
2026-06-03	1.980	1.980	1.960	1.960	1.784	298,000
2026-06-02	1.980	1.980	1.960	1.980	1.803	17,000
2026-06-01	1.960	1.980	1.960	1.980	1.803	480,936
2026-05-29	1.910	1.960	1.910	1.960	1.784	241,500
2026-05-28	1.920	1.950	1.920	1.920	1.748	234,500
2026-05-27	1.940	1.950	1.920	1.920	1.748	219,500
2026-05-26	1.910	1.940	1.890	1.930	1.757	274,450
2026-05-22	1.910	1.920	1.910	1.920	1.748	183,000
2026-05-21	1.920	1.920	1.910	1.910	1.739	25,000
2026-05-20	1.910	1.920	1.900	1.920	1.748	168,500
2026-05-19	1.950	1.960	1.850	1.910	1.739	926,500
2026-05-18	1.970	1.970	1.920	1.940	1.766	285,000
2026-05-15	1.970	1.970	1.960	1.960	1.784	43,500
2026-05-14	1.960	1.960	1.940	1.960	1.784	77,300
2026-05-13	1.960	1.960	1.930	1.960	1.784	754,500
2026-05-12	1.960	1.980	1.960	1.960	1.784	109,135
2026-05-11	1.970	1.980	1.950	1.970	1.794	89,000
2026-05-08	1.950	1.970	1.950	1.970	1.794	31,500
2026-05-07	1.960	1.960	1.950	1.950	1.775	130,250
2026-05-06	1.960	1.960	1.950	1.960	1.784	69,950
2026-05-05	1.950	1.970	1.940	1.970	1.794	56,050
2026-05-04	1.950	1.980	1.940	1.960	1.784	414,000
2026-04-30	1.950	1.970	1.940	1.960	1.784	84,800
2026-04-29	1.980	1.980	1.950	1.950	1.775	300,000
2026-04-28	1.960	1.970	1.950	1.970	1.794	213,100
2026-04-27	1.970	1.970	1.950	1.960	1.784	77,500

← NewerPage 2 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.