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
2025-05-07	1.810	1.840	1.810	1.830	1.527	108,050
2025-05-06	1.830	1.830	1.790	1.800	1.502	111,500
2025-05-02	1.800	1.820	1.800	1.810	1.511	41,500
2025-04-30	1.790	1.810	1.790	1.800	1.502	34,000
2025-04-29	1.820	1.820	1.800	1.800	1.502	106,000
2025-04-28	1.810	1.840	1.800	1.820	1.519	258,300
2025-04-25	1.830	1.830	1.800	1.810	1.511	92,500
2025-04-24	1.830	1.840	1.800	1.830	1.527	31,000
2025-04-23	1.780	1.830	1.780	1.830	1.527	456,300
2025-04-22	1.770	1.780	1.760	1.780	1.486	103,500
2025-04-17	1.730	1.770	1.730	1.760	1.469	24,800
2025-04-16	1.740	1.740	1.730	1.740	1.452	99,730
2025-04-15	1.750	1.760	1.740	1.760	1.469	93,200
2025-04-14	1.750	1.750	1.740	1.750	1.461	159,000
2025-04-11	1.740	1.740	1.720	1.730	1.444	22,500
2025-04-10	1.710	1.740	1.710	1.740	1.452	62,950
2025-04-09	1.730	1.730	1.690	1.720	1.436	167,000
2025-04-08	1.710	1.740	1.690	1.730	1.444	495,571
2025-04-07	1.730	1.780	1.690	1.690	1.411	1,158,500
2025-04-03	1.800	1.800	1.780	1.790	1.494	211,400
2025-04-02	1.800	1.820	1.800	1.810	1.511	138,000
2025-04-01	1.820	1.820	1.800	1.800	1.502	151,500
2025-03-31	1.820	1.820	1.790	1.810	1.511	199,500
2025-03-28	1.830	1.840	1.810	1.820	1.519	223,500
2025-03-27	1.780	1.830	1.780	1.820	1.519	282,500
2025-03-26	1.790	1.790	1.770	1.780	1.486	281,600
2025-03-25	1.780	1.800	1.760	1.780	1.486	281,500
2025-03-24	1.800	1.810	1.760	1.770	1.477	1,207,500
2025-03-21	1.880	1.880	1.790	1.790	1.494	1,950,800
2025-03-20	1.900	1.930	1.880	1.910	1.594	365,662
2025-03-19	1.870	1.900	1.860	1.880	1.569	304,219
2025-03-18	1.860	1.880	1.860	1.870	1.561	157,500
2025-03-17	1.860	1.870	1.840	1.870	1.561	461,500
2025-03-14	1.860	1.900	1.850	1.860	1.552	157,140
2025-03-13	1.870	1.870	1.860	1.860	1.552	187,000
2025-03-12	1.860	1.880	1.860	1.870	1.561	352,800
2025-03-11	1.850	1.870	1.850	1.870	1.561	151,150
2025-03-10	1.870	1.880	1.850	1.860	1.552	98,400
2025-03-07	1.860	1.870	1.840	1.860	1.552	204,291
2025-03-06	1.850	1.860	1.840	1.850	1.544	166,000
2025-03-05	1.850	1.850	1.830	1.850	1.544	123,100
2025-03-04	1.860	1.860	1.830	1.850	1.544	358,900
2025-03-03	1.850	1.870	1.850	1.870	1.561	145,800
2025-02-28	1.870	1.870	1.840	1.850	1.544	357,910
2025-02-27	1.850	1.880	1.850	1.870	1.561	65,300
2025-02-26	1.840	1.880	1.840	1.880	1.569	266,192
2025-02-25	1.850	1.860	1.830	1.830	1.527	193,775
2025-02-24	1.860	1.870	1.830	1.860	1.552	648,290
2025-02-21	1.880	1.900	1.850	1.850	1.544	254,705
2025-02-20	1.860	1.890	1.860	1.880	1.569	164,000
2025-02-19	1.860	1.870	1.860	1.870	1.561	60,200
2025-02-18	1.880	1.890	1.840	1.870	1.561	163,500
2025-02-17	1.900	1.900	1.820	1.850	1.544	495,100
2025-02-14	1.880	1.890	1.860	1.890	1.578	169,901
2025-02-13	1.860	1.900	1.860	1.900	1.586	53,500
2025-02-12	1.860	1.900	1.860	1.900	1.586	356,400
2025-02-11	1.900	1.900	1.860	1.870	1.561	140,000
2025-02-10	1.870	1.930	1.870	1.920	1.603	27,100
2025-02-07	1.890	1.890	1.860	1.880	1.569	906,645
2025-02-06	1.860	1.870	1.860	1.860	1.552	147,250

← NewerPage 7 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.