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
2026-01-22	1.870	1.880	1.860	1.870	1.703	232,420
2026-01-21	1.860	1.880	1.860	1.870	1.703	207,000
2026-01-20	1.870	1.880	1.860	1.880	1.712	184,550
2026-01-19	1.870	1.880	1.870	1.870	1.703	172,120
2026-01-16	1.860	1.870	1.860	1.870	1.703	100,500
2026-01-15	1.880	1.880	1.860	1.880	1.712	133,000
2026-01-14	1.860	1.870	1.860	1.870	1.703	94,000
2026-01-13	1.860	1.880	1.860	1.880	1.712	69,500
2026-01-12	1.860	1.870	1.860	1.870	1.703	25,650
2026-01-09	1.870	1.880	1.850	1.860	1.693	120,000
2026-01-08	1.870	1.870	1.840	1.870	1.703	191,500
2026-01-07	1.870	1.880	1.860	1.870	1.703	137,000
2026-01-06	1.870	1.870	1.860	1.860	1.693	140,250
2026-01-05	1.850	1.870	1.850	1.860	1.693	488,800
2026-01-02	1.860	1.870	1.860	1.860	1.693	68,500
2025-12-31	1.860	1.860	1.860	1.860	1.693	2,500
2025-12-30	1.860	1.880	1.840	1.860	1.693	282,800
2025-12-29	1.850	1.890	1.850	1.860	1.693	285,100
2025-12-24	1.870	1.870	1.860	1.870	1.703	70,500
2025-12-23	1.850	1.850	1.850	1.850	1.684	20,000
2025-12-22	1.850	1.870	1.850	1.850	1.684	33,400
2025-12-19	1.860	1.880	1.850	1.880	1.712	245,500
2025-12-18	1.850	1.850	1.850	1.850	1.684	13,800
2025-12-17	1.840	1.860	1.840	1.860	1.693	138,140
2025-12-16	1.860	1.870	1.840	1.860	1.693	264,500
2025-12-15	1.870	1.870	1.860	1.860	1.693	7,240
2025-12-12	1.850	1.870	1.840	1.870	1.703	134,650
2025-12-11	1.860	1.860	1.850	1.850	1.684	22,100
2025-12-10	1.860	1.870	1.860	1.860	1.693	170,500
2025-12-09	1.850	1.870	1.830	1.870	1.703	376,100
2025-12-08	1.880	1.880	1.860	1.880	1.712	148,000
2025-12-05	1.880	1.890	1.880	1.890	1.721	200,000
2025-12-04	1.880	1.890	1.880	1.890	1.721	91,000
2025-12-03	1.880	1.890	1.860	1.880	1.712	137,567
2025-12-02	1.880	1.890	1.860	1.860	1.693	188,800
2025-12-01	1.870	1.880	1.850	1.870	1.703	168,350
2025-11-28	1.860	1.860	1.860	1.860	1.693	148,030
2025-11-27	1.870	1.890	1.860	1.880	1.712	49,800
2025-11-26	1.860	1.860	1.860	1.860	1.693	0
2025-11-25	1.870	1.870	1.860	1.860	1.693	48,523
2025-11-24	1.870	1.890	1.870	1.880	1.712	66,280
2025-11-21	1.870	1.870	1.860	1.870	1.703	242,124
2025-11-20	1.870	1.890	1.870	1.870	1.703	26,500
2025-11-19	1.880	1.890	1.860	1.880	1.712	19,000
2025-11-18	1.880	1.890	1.850	1.880	1.712	163,222
2025-11-17	1.870	1.900	1.870	1.880	1.712	111,500
2025-11-14	1.870	1.880	1.870	1.880	1.712	125,500
2025-11-13	1.890	1.890	1.870	1.870	1.703	137,000
2025-11-12	1.860	1.900	1.860	1.900	1.730	300,000
2025-11-11	1.860	1.860	1.850	1.860	1.693	68,500
2025-11-10	1.850	1.860	1.850	1.860	1.693	252,808
2025-11-07	1.850	1.860	1.840	1.840	1.675	99,539
2025-11-06	1.840	1.850	1.840	1.850	1.684	68,700
2025-11-05	1.850	1.850	1.830	1.830	1.666	7,000
2025-11-04	1.840	1.840	1.830	1.830	1.666	50,160
2025-11-03	1.820	1.850	1.820	1.850	1.684	197,700
2025-10-31	1.830	1.840	1.820	1.820	1.657	97,500
2025-10-30	1.830	1.840	1.820	1.840	1.675	26,600
2025-10-28	1.820	1.830	1.820	1.830	1.666	87,715
2025-10-27	1.840	1.840	1.810	1.810	1.648	162,250

← NewerPage 4 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.