Shenzhen Investment Holdings Bay Area Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.860 | 1.870 | 1.840 | 1.840 | 1.536 | 79,503 |
| 2025-02-04 | 1.870 | 1.890 | 1.830 | 1.860 | 1.552 | 280,500 |
| 2025-02-03 | 1.850 | 1.870 | 1.840 | 1.870 | 1.561 | 189,500 |
| 2025-01-28 | 1.890 | 1.890 | 1.800 | 1.880 | 1.569 | 249,000 |
| 2025-01-27 | 1.900 | 1.980 | 1.860 | 1.890 | 1.578 | 518,500 |
| 2025-01-24 | 1.800 | 1.900 | 1.800 | 1.900 | 1.586 | 558,380 |
| 2025-01-23 | 1.810 | 1.820 | 1.800 | 1.820 | 1.519 | 190,000 |
| 2025-01-22 | 1.820 | 1.840 | 1.800 | 1.810 | 1.511 | 158,200 |
| 2025-01-21 | 1.850 | 1.860 | 1.830 | 1.840 | 1.536 | 116,700 |
| 2025-01-20 | 1.830 | 1.860 | 1.800 | 1.860 | 1.552 | 700,000 |
| 2025-01-17 | 1.810 | 1.850 | 1.810 | 1.820 | 1.519 | 88,500 |
| 2025-01-16 | 1.800 | 1.840 | 1.800 | 1.830 | 1.527 | 337,000 |
| 2025-01-15 | 1.840 | 1.840 | 1.810 | 1.830 | 1.527 | 34,000 |
| 2025-01-14 | 1.800 | 1.830 | 1.800 | 1.830 | 1.527 | 121,000 |
| 2025-01-13 | 1.800 | 1.810 | 1.790 | 1.810 | 1.511 | 142,396 |
| 2025-01-10 | 1.800 | 1.810 | 1.800 | 1.800 | 1.502 | 42,000 |
| 2025-01-09 | 1.820 | 1.830 | 1.800 | 1.800 | 1.502 | 97,500 |
| 2025-01-08 | 1.800 | 1.820 | 1.800 | 1.820 | 1.519 | 22,320 |
| 2025-01-07 | 1.790 | 1.830 | 1.790 | 1.810 | 1.511 | 202,050 |
| 2025-01-06 | 1.800 | 1.810 | 1.790 | 1.810 | 1.511 | 128,395 |
| 2025-01-03 | 1.810 | 1.820 | 1.790 | 1.800 | 1.502 | 330,500 |
| 2025-01-02 | 1.800 | 1.820 | 1.800 | 1.810 | 1.511 | 98,700 |
| 2024-12-31 | 1.800 | 1.830 | 1.800 | 1.820 | 1.519 | 274,000 |
| 2024-12-30 | 1.810 | 1.840 | 1.790 | 1.820 | 1.519 | 419,500 |
| 2024-12-27 | 1.830 | 1.830 | 1.810 | 1.820 | 1.519 | 43,000 |
| 2024-12-24 | 1.780 | 1.820 | 1.780 | 1.790 | 1.494 | 60,000 |
| 2024-12-23 | 1.800 | 1.820 | 1.800 | 1.820 | 1.519 | 236,650 |
| 2024-12-20 | 1.810 | 1.810 | 1.780 | 1.810 | 1.511 | 122,500 |
| 2024-12-19 | 1.810 | 1.820 | 1.780 | 1.800 | 1.502 | 231,450 |
| 2024-12-18 | 1.810 | 1.840 | 1.810 | 1.830 | 1.527 | 271,750 |
| 2024-12-17 | 1.860 | 1.870 | 1.810 | 1.810 | 1.511 | 480,000 |
| 2024-12-16 | 1.850 | 1.850 | 1.820 | 1.840 | 1.536 | 169,100 |
| 2024-12-13 | 1.880 | 1.880 | 1.850 | 1.850 | 1.544 | 81,500 |
| 2024-12-12 | 1.870 | 1.870 | 1.850 | 1.860 | 1.552 | 24,847 |
| 2024-12-11 | 1.850 | 1.870 | 1.840 | 1.860 | 1.552 | 130,000 |
| 2024-12-10 | 1.860 | 1.890 | 1.860 | 1.880 | 1.569 | 258,500 |
| 2024-12-09 | 1.850 | 1.890 | 1.850 | 1.860 | 1.552 | 69,500 |
| 2024-12-06 | 1.850 | 1.880 | 1.850 | 1.850 | 1.544 | 90,090 |
| 2024-12-05 | 1.840 | 1.850 | 1.830 | 1.840 | 1.536 | 31,300 |
| 2024-12-04 | 1.840 | 1.840 | 1.830 | 1.840 | 1.536 | 65,250 |
| 2024-12-03 | 1.860 | 1.860 | 1.830 | 1.840 | 1.536 | 707,650 |
| 2024-12-02 | 1.860 | 1.860 | 1.830 | 1.830 | 1.527 | 29,766 |
| 2024-11-29 | 1.830 | 1.860 | 1.830 | 1.840 | 1.536 | 16,800 |
| 2024-11-28 | 1.840 | 1.840 | 1.830 | 1.830 | 1.527 | 47,900 |
| 2024-11-27 | 1.830 | 1.860 | 1.830 | 1.840 | 1.536 | 78,500 |
| 2024-11-26 | 1.830 | 1.840 | 1.820 | 1.840 | 1.536 | 37,650 |
| 2024-11-25 | 1.830 | 1.840 | 1.830 | 1.840 | 1.536 | 36,900 |
| 2024-11-22 | 1.840 | 1.840 | 1.830 | 1.830 | 1.527 | 91,700 |
| 2024-11-21 | 1.850 | 1.870 | 1.840 | 1.850 | 1.544 | 36,334 |
| 2024-11-20 | 1.860 | 1.860 | 1.840 | 1.850 | 1.544 | 143,525 |
| 2024-11-19 | 1.850 | 1.870 | 1.840 | 1.840 | 1.536 | 23,800 |
| 2024-11-18 | 1.870 | 1.870 | 1.850 | 1.850 | 1.544 | 110,390 |
| 2024-11-15 | 1.850 | 1.870 | 1.850 | 1.870 | 1.561 | 65,150 |
| 2024-11-14 | 1.870 | 1.880 | 1.860 | 1.860 | 1.552 | 53,000 |
| 2024-11-13 | 1.860 | 1.870 | 1.840 | 1.870 | 1.561 | 135,500 |
| 2024-11-12 | 1.890 | 1.900 | 1.850 | 1.890 | 1.578 | 349,310 |
| 2024-11-11 | 1.900 | 1.900 | 1.890 | 1.900 | 1.586 | 106,000 |
| 2024-11-08 | 1.900 | 1.910 | 1.890 | 1.900 | 1.586 | 233,700 |
| 2024-11-07 | 1.900 | 1.920 | 1.900 | 1.900 | 1.586 | 253,517 |
| 2024-11-06 | 1.910 | 1.930 | 1.900 | 1.900 | 1.586 | 309,702 |
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.