Shenzhen Investment Holdings Bay Area Development Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.820	2.820	2.780	2.810	1.826	269,000
2021-11-29	2.820	2.830	2.780	2.790	1.813	434,500
2021-11-26	2.820	2.830	2.800	2.820	1.833	164,000
2021-11-25	2.830	2.830	2.810	2.810	1.826	93,800
2021-11-24	2.830	2.830	2.810	2.810	1.826	50,500
2021-11-23	2.830	2.840	2.810	2.810	1.826	192,650
2021-11-22	2.840	2.840	2.820	2.830	1.839	75,150
2021-11-19	2.800	2.830	2.800	2.820	1.833	366,450
2021-11-18	2.800	2.820	2.800	2.800	1.820	17,475
2021-11-17	2.810	2.820	2.810	2.820	1.833	54,500
2021-11-16	2.810	2.830	2.810	2.810	1.826	33,150
2021-11-15	2.830	2.840	2.810	2.810	1.826	209,700
2021-11-12	2.810	2.830	2.810	2.820	1.833	183,030
2021-11-11	2.810	2.840	2.810	2.810	1.826	237,300
2021-11-10	2.830	2.830	2.800	2.810	1.826	82,800
2021-11-09	2.810	2.830	2.810	2.830	1.839	2,500
2021-11-08	2.850	2.850	2.830	2.830	1.839	65,500
2021-11-05	2.830	2.840	2.820	2.830	1.839	33,000
2021-11-04	2.840	2.850	2.800	2.830	1.839	199,100
2021-11-03	2.830	2.840	2.820	2.840	1.846	40,500
2021-11-02	2.820	2.850	2.800	2.830	1.839	306,000
2021-11-01	2.850	2.850	2.800	2.820	1.833	134,450
2021-10-29	2.830	2.840	2.820	2.840	1.846	53,070
2021-10-28	2.850	2.850	2.810	2.830	1.839	98,800
2021-10-27	2.850	2.850	2.820	2.820	1.833	38,000
2021-10-26	2.860	2.860	2.830	2.850	1.852	30,500
2021-10-25	2.870	2.870	2.820	2.860	1.859	55,522
2021-10-22	2.830	2.870	2.800	2.850	1.852	128,000
2021-10-21	2.820	2.850	2.810	2.840	1.846	100,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.