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
2025-10-24	1.810	1.840	1.810	1.820	1.657	66,600
2025-10-23	1.810	1.830	1.810	1.820	1.657	95,545
2025-10-22	1.840	1.840	1.810	1.810	1.648	42,000
2025-10-21	1.810	1.830	1.810	1.830	1.666	120,000
2025-10-20	1.830	1.830	1.790	1.820	1.657	230,798
2025-10-17	1.820	1.820	1.810	1.820	1.657	203,500
2025-10-16	1.840	1.850	1.840	1.840	1.675	106,125
2025-10-15	1.810	1.830	1.810	1.830	1.666	48,275
2025-10-14	1.830	1.840	1.820	1.830	1.666	347,615
2025-10-13	1.840	1.840	1.800	1.820	1.657	841,000
2025-10-10	1.840	1.850	1.840	1.840	1.675	23,050
2025-10-09	1.840	1.860	1.840	1.840	1.675	58,537
2025-10-08	1.860	1.870	1.840	1.840	1.675	245,500
2025-10-06	1.840	1.860	1.840	1.840	1.675	53,000
2025-10-03	1.850	1.850	1.830	1.850	1.684	96,060
2025-10-02	1.850	1.870	1.850	1.850	1.684	181,250
2025-09-30	1.840	1.870	1.840	1.850	1.684	85,600
2025-09-29	1.850	1.860	1.850	1.860	1.693	162,550
2025-09-26	1.860	1.860	1.840	1.850	1.684	213,060
2025-09-25	1.840	1.870	1.840	1.860	1.693	94,000
2025-09-24	1.830	1.850	1.830	1.840	1.675	103,710
2025-09-23	1.870	1.870	1.830	1.830	1.666	143,500
2025-09-22	1.860	1.870	1.840	1.870	1.703	277,800
2025-09-19	1.930	1.940	1.910	1.930	1.682	385,800
2025-09-18	1.910	1.940	1.910	1.930	1.682	190,150
2025-09-17	1.940	1.950	1.900	1.900	1.656	255,900
2025-09-16	1.900	1.940	1.900	1.940	1.690	195,000
2025-09-15	1.900	1.920	1.890	1.900	1.656	316,550
2025-09-12	1.890	1.900	1.880	1.900	1.656	273,307
2025-09-11	1.870	1.900	1.870	1.890	1.647	212,650
2025-09-10	1.900	1.900	1.870	1.890	1.647	286,800
2025-09-09	1.870	1.900	1.870	1.890	1.647	308,625
2025-09-08	1.880	1.890	1.880	1.890	1.647	150,500
2025-09-05	1.890	1.890	1.840	1.880	1.638	653,334
2025-09-04	1.880	1.890	1.870	1.870	1.629	142,500
2025-09-03	1.890	1.900	1.880	1.880	1.638	233,285
2025-09-02	1.900	1.900	1.870	1.890	1.647	226,500
2025-09-01	1.870	1.900	1.870	1.890	1.647	144,020
2025-08-29	1.870	1.880	1.870	1.870	1.629	36,604
2025-08-28	1.870	1.880	1.870	1.880	1.638	95,500
2025-08-27	1.880	1.880	1.870	1.870	1.629	119,003
2025-08-26	1.880	1.900	1.880	1.890	1.647	125,873
2025-08-25	1.890	1.890	1.870	1.890	1.647	128,255
2025-08-22	1.870	1.890	1.850	1.890	1.647	317,101
2025-08-21	1.870	1.890	1.870	1.870	1.629	241,766
2025-08-20	1.890	1.890	1.870	1.870	1.629	83,001
2025-08-19	1.880	1.890	1.860	1.890	1.647	184,400
2025-08-18	1.870	1.880	1.850	1.880	1.638	427,001
2025-08-15	1.860	1.870	1.850	1.870	1.629	228,200
2025-08-14	1.850	1.860	1.850	1.860	1.621	358,251
2025-08-13	1.860	1.870	1.850	1.860	1.621	142,501
2025-08-12	1.850	1.860	1.850	1.860	1.621	89,801
2025-08-11	1.870	1.870	1.850	1.870	1.629	48,001
2025-08-08	1.850	1.870	1.850	1.870	1.629	92,185
2025-08-07	1.850	1.860	1.820	1.860	1.621	277,401
2025-08-06	1.830	1.850	1.820	1.840	1.603	175,001
2025-08-05	1.850	1.850	1.820	1.820	1.586	415,589
2025-08-04	1.840	1.850	1.830	1.840	1.603	44,000
2025-08-01	1.860	1.870	1.830	1.840	1.603	212,500
2025-07-31	1.840	1.860	1.830	1.850	1.612	121,000

← NewerPage 5 of 21 · 1,230 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.