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
2025-07-31	1.840	1.860	1.830	1.850	1.612	121,000
2025-07-30	1.860	1.870	1.840	1.860	1.621	84,501
2025-07-29	1.860	1.870	1.840	1.840	1.603	64,500
2025-07-28	1.860	1.870	1.850	1.870	1.629	86,800
2025-07-25	1.860	1.870	1.830	1.860	1.621	677,801
2025-07-24	1.870	1.880	1.850	1.870	1.629	231,825
2025-07-23	1.870	1.880	1.850	1.860	1.621	110,600
2025-07-22	1.840	1.870	1.840	1.870	1.629	304,203
2025-07-21	1.840	1.870	1.820	1.870	1.629	276,575
2025-07-18	1.830	1.840	1.810	1.840	1.603	101,201
2025-07-17	1.820	1.840	1.820	1.830	1.595	86,200
2025-07-16	1.830	1.830	1.810	1.830	1.595	35,910
2025-07-15	1.810	1.850	1.810	1.840	1.603	61,275
2025-07-14	1.820	1.830	1.810	1.820	1.586	49,000
2025-07-11	1.820	1.830	1.820	1.820	1.586	441,301
2025-07-10	1.810	1.820	1.800	1.820	1.586	39,000
2025-07-09	1.820	1.820	1.800	1.820	1.586	83,520
2025-07-08	1.800	1.820	1.800	1.820	1.586	160,500
2025-07-07	1.800	1.810	1.780	1.800	1.568	157,200
2025-07-04	1.800	1.820	1.800	1.820	1.586	49,500
2025-07-03	1.820	1.820	1.790	1.800	1.568	149,526
2025-07-02	1.790	1.820	1.790	1.820	1.586	98,920
2025-06-30	1.770	1.800	1.770	1.780	1.551	199,250
2025-06-27	1.770	1.780	1.760	1.780	1.551	93,500
2025-06-26	1.790	1.800	1.760	1.770	1.542	492,543
2025-06-25	1.770	1.790	1.760	1.790	1.560	185,445
2025-06-24	1.760	1.780	1.760	1.770	1.542	74,401
2025-06-23	1.770	1.790	1.760	1.770	1.542	141,594
2025-06-20	1.750	1.770	1.740	1.770	1.542	328,025
2025-06-19	1.750	1.770	1.750	1.770	1.542	333,700
2025-06-18	1.750	1.790	1.750	1.750	1.525	74,200
2025-06-17	1.790	1.790	1.770	1.770	1.542	204,560
2025-06-16	1.770	1.790	1.760	1.790	1.560	173,450
2025-06-13	1.750	1.780	1.750	1.780	1.551	124,824
2025-06-12	1.760	1.770	1.760	1.770	1.542	34,050
2025-06-11	1.770	1.770	1.750	1.770	1.542	160,550
2025-06-10	1.760	1.770	1.760	1.770	1.542	87,150
2025-06-09	1.770	1.770	1.760	1.760	1.534	58,840
2025-06-06	1.770	1.770	1.730	1.750	1.525	130,717
2025-06-05	1.760	1.770	1.750	1.760	1.534	144,501
2025-06-04	1.750	1.760	1.750	1.760	1.534	15,780
2025-06-03	1.740	1.750	1.740	1.750	1.525	70,001
2025-06-02	1.750	1.750	1.730	1.740	1.516	197,825
2025-05-30	1.770	1.790	1.750	1.760	1.534	40,500
2025-05-29	1.750	1.770	1.750	1.770	1.542	114,500
2025-05-28	1.760	1.770	1.760	1.770	1.542	169,050
2025-05-27	1.780	1.780	1.770	1.770	1.542	126,500
2025-05-26	1.780	1.790	1.760	1.780	1.551	95,250
2025-05-23	1.800	1.800	1.770	1.780	1.551	100,000
2025-05-22	1.840	1.840	1.830	1.840	1.536	113,600
2025-05-21	1.850	1.860	1.830	1.850	1.544	431,900
2025-05-20	1.840	1.860	1.830	1.860	1.552	100,000
2025-05-19	1.820	1.840	1.820	1.840	1.536	100,300
2025-05-16	1.830	1.850	1.820	1.850	1.544	348,000
2025-05-15	1.840	1.840	1.830	1.830	1.527	69,000
2025-05-14	1.820	1.830	1.820	1.820	1.519	70,500
2025-05-13	1.820	1.830	1.820	1.820	1.519	85,475
2025-05-12	1.820	1.840	1.820	1.840	1.536	60,500
2025-05-09	1.810	1.830	1.810	1.820	1.519	50,343
2025-05-08	1.810	1.830	1.810	1.820	1.519	15,300

← NewerPage 6 of 21 · 1,231 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.