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
2026-04-24	1.980	1.980	1.950	1.970	1.794	112,000
2026-04-23	1.960	1.980	1.960	1.980	1.803	172,500
2026-04-22	1.960	1.990	1.960	1.990	1.812	292,050
2026-04-21	1.980	2.000	1.960	1.970	1.794	306,425
2026-04-20	1.950	1.990	1.950	1.990	1.812	517,000
2026-04-17	1.940	1.950	1.940	1.950	1.775	107,500
2026-04-16	1.930	1.940	1.930	1.940	1.766	291,000
2026-04-15	1.950	1.950	1.930	1.950	1.775	245,075
2026-04-14	1.940	1.950	1.930	1.950	1.775	212,500
2026-04-13	1.930	1.950	1.930	1.930	1.757	112,349
2026-04-10	1.930	1.950	1.930	1.930	1.757	164,500
2026-04-09	1.930	1.950	1.930	1.950	1.775	41,000
2026-04-08	1.950	1.950	1.930	1.950	1.775	323,700
2026-04-02	1.930	1.970	1.930	1.930	1.757	108,600
2026-04-01	1.930	1.950	1.920	1.930	1.757	264,000
2026-03-31	1.940	1.960	1.920	1.930	1.757	147,000
2026-03-30	1.930	1.970	1.930	1.930	1.757	220,780
2026-03-27	1.930	1.930	1.930	1.930	1.757	15,850
2026-03-26	1.950	1.970	1.920	1.970	1.794	396,000
2026-03-25	1.940	1.950	1.930	1.950	1.775	177,500
2026-03-24	1.920	1.940	1.920	1.940	1.766	50,800
2026-03-23	1.940	1.970	1.920	1.940	1.766	480,500
2026-03-20	1.970	1.970	1.930	1.930	1.757	74,670
2026-03-19	1.970	2.000	1.960	1.960	1.784	302,500
2026-03-18	1.940	1.950	1.930	1.950	1.775	30,500
2026-03-17	1.920	1.990	1.920	1.960	1.784	422,500
2026-03-16	1.930	1.940	1.920	1.920	1.748	217,500
2026-03-13	1.940	1.950	1.930	1.930	1.757	16,500
2026-03-12	1.930	1.980	1.920	1.940	1.766	121,500
2026-03-11	1.930	1.940	1.930	1.930	1.757	97,550
2026-03-10	1.930	1.930	1.930	1.930	1.757	0
2026-03-09	1.980	1.980	1.930	1.930	1.757	110,500
2026-03-06	1.940	1.940	1.940	1.940	1.766	22,000
2026-03-05	1.930	1.960	1.890	1.960	1.784	154,500
2026-03-04	1.940	1.980	1.890	1.930	1.757	384,000
2026-03-03	1.960	1.970	1.930	1.940	1.766	106,087
2026-03-02	1.980	1.980	1.930	1.960	1.784	88,000
2026-02-27	1.970	2.000	1.960	1.980	1.803	19,550
2026-02-26	1.960	1.980	1.950	1.950	1.775	257,150
2026-02-25	1.980	2.000	1.960	2.000	1.821	259,949
2026-02-24	1.990	2.000	1.950	1.990	1.812	127,600
2026-02-23	1.960	2.000	1.950	1.990	1.812	220,300
2026-02-20	1.980	1.990	1.930	1.990	1.812	16,580
2026-02-16	1.980	1.980	1.980	1.980	1.803	5,500
2026-02-13	1.960	1.980	1.960	1.980	1.803	89,500
2026-02-12	1.960	2.000	1.960	1.990	1.812	146,800
2026-02-11	1.980	2.000	1.980	1.990	1.812	36,500
2026-02-10	1.980	1.990	1.930	1.980	1.803	250,580
2026-02-09	1.930	2.010	1.930	1.990	1.812	738,445
2026-02-06	1.940	1.940	1.920	1.930	1.757	256,780
2026-02-05	1.900	1.950	1.900	1.950	1.775	474,800
2026-02-04	1.900	1.940	1.890	1.910	1.739	258,375
2026-02-03	1.890	1.920	1.870	1.900	1.730	917,500
2026-02-02	1.890	1.890	1.860	1.870	1.703	414,500
2026-01-30	1.890	1.890	1.870	1.870	1.703	351,500
2026-01-29	1.870	1.890	1.860	1.890	1.721	680,075
2026-01-28	1.860	1.890	1.860	1.880	1.712	620,950
2026-01-27	1.860	1.870	1.850	1.860	1.693	300,000
2026-01-26	1.870	1.870	1.860	1.860	1.693	93,100
2026-01-23	1.870	1.880	1.870	1.880	1.712	26,750

← NewerPage 3 of 5 · 245 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.