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
2022-02-28	2.820	2.880	2.810	2.850	1.852	130,100
2022-02-25	2.830	2.830	2.810	2.820	1.833	51,000
2022-02-24	2.830	2.850	2.800	2.830	1.839	81,000
2022-02-23	2.810	2.850	2.810	2.850	1.852	61,000
2022-02-22	2.840	2.840	2.800	2.820	1.833	31,000
2022-02-21	2.860	2.860	2.840	2.850	1.852	102,000
2022-02-18	2.860	2.880	2.860	2.870	1.865	51,000
2022-02-17	2.870	2.880	2.860	2.860	1.859	94,500
2022-02-16	2.880	2.900	2.850	2.860	1.859	144,300
2022-02-15	2.870	2.910	2.870	2.880	1.872	69,150
2022-02-14	2.920	2.920	2.860	2.870	1.865	156,700
2022-02-11	2.950	2.950	2.910	2.910	1.891	77,000
2022-02-10	2.890	2.950	2.860	2.900	1.885	346,500
2022-02-09	2.870	2.890	2.850	2.870	1.865	220,000
2022-02-08	2.800	2.850	2.800	2.850	1.852	56,050
2022-02-07	2.810	2.830	2.810	2.830	1.839	60,500
2022-02-04	2.810	2.820	2.800	2.810	1.826	2,100
2022-01-31	2.800	2.800	2.800	2.800	1.820	0
2022-01-28	2.790	2.790	2.770	2.780	1.807	12,680
2022-01-27	2.780	2.910	2.760	2.790	1.813	145,000
2022-01-26	2.780	2.790	2.780	2.780	1.807	238,500
2022-01-25	2.780	2.800	2.780	2.790	1.813	41,220
2022-01-24	2.780	2.820	2.780	2.800	1.820	82,500
2022-01-21	2.800	2.800	2.770	2.790	1.813	185,000
2022-01-20	2.770	2.800	2.770	2.800	1.820	203,800
2022-01-19	2.780	2.800	2.770	2.780	1.807	161,000
2022-01-18	2.760	2.790	2.760	2.780	1.807	37,000
2022-01-17	2.780	2.780	2.750	2.780	1.807	164,525
2022-01-14	2.750	2.780	2.740	2.770	1.800	27,800
2022-01-13	2.750	2.770	2.740	2.740	1.781	29,860
2022-01-12	2.740	2.770	2.740	2.750	1.787	35,500
2022-01-11	2.760	2.760	2.730	2.750	1.787	42,400
2022-01-10	2.760	2.760	2.710	2.750	1.787	181,500
2022-01-07	2.770	2.770	2.750	2.760	1.794	62,500
2022-01-06	2.740	2.780	2.720	2.760	1.794	122,000
2022-01-05	2.760	2.800	2.740	2.760	1.794	86,350
2022-01-04	2.780	2.780	2.700	2.750	1.787	78,150
2022-01-03	2.780	2.780	2.720	2.750	1.787	69,000
2021-12-31	2.690	2.740	2.690	2.740	1.781	23,500
2021-12-30	2.700	2.700	2.680	2.700	1.755	374,000
2021-12-29	2.720	2.730	2.700	2.710	1.761	334,120
2021-12-28	2.700	2.760	2.700	2.730	1.774	195,500
2021-12-24	2.750	2.750	2.750	2.750	1.787	161,000
2021-12-23	2.770	2.790	2.750	2.770	1.800	106,100
2021-12-22	2.800	2.800	2.780	2.780	1.807	72,500
2021-12-21	2.780	2.780	2.770	2.770	1.800	58,500
2021-12-20	2.780	2.800	2.770	2.780	1.807	83,500
2021-12-17	2.820	2.820	2.790	2.790	1.813	110,710
2021-12-16	2.800	2.800	2.800	2.800	1.820	53,000
2021-12-15	2.800	2.810	2.780	2.810	1.826	20,200
2021-12-14	2.800	2.800	2.790	2.800	1.820	171,480
2021-12-13	2.850	2.850	2.800	2.800	1.820	77,500
2021-12-10	2.820	2.830	2.810	2.820	1.833	195,663
2021-12-09	2.800	2.820	2.800	2.820	1.833	96,650
2021-12-08	2.800	2.810	2.800	2.800	1.820	15,250
2021-12-07	2.790	2.810	2.790	2.810	1.826	276,120
2021-12-06	2.780	2.810	2.780	2.780	1.807	60,830
2021-12-03	2.780	2.800	2.780	2.800	1.820	25,430
2021-12-02	2.780	2.800	2.780	2.800	1.820	21,000
2021-12-01	2.810	2.810	2.770	2.770	1.800	138,500

← NewerPage 20 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.