Shenzhen Investment Holdings Bay Area Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.880 | 1.920 | 1.880 | 1.910 | 1.594 | 726,570 |
| 2024-11-04 | 1.890 | 1.900 | 1.880 | 1.880 | 1.569 | 184,300 |
| 2024-11-01 | 1.940 | 1.950 | 1.870 | 1.900 | 1.586 | 247,500 |
| 2024-10-31 | 1.900 | 1.950 | 1.880 | 1.950 | 1.628 | 101,550 |
| 2024-10-30 | 1.940 | 1.940 | 1.910 | 1.910 | 1.594 | 162,500 |
| 2024-10-29 | 1.920 | 1.950 | 1.890 | 1.920 | 1.603 | 132,150 |
| 2024-10-28 | 1.900 | 1.920 | 1.870 | 1.890 | 1.578 | 190,090 |
| 2024-10-25 | 1.930 | 1.950 | 1.870 | 1.890 | 1.578 | 371,300 |
| 2024-10-24 | 1.960 | 1.960 | 1.920 | 1.930 | 1.611 | 178,000 |
| 2024-10-23 | 1.950 | 1.950 | 1.920 | 1.940 | 1.619 | 336,509 |
| 2024-10-22 | 1.960 | 1.960 | 1.920 | 1.950 | 1.628 | 284,700 |
| 2024-10-21 | 1.910 | 1.950 | 1.910 | 1.950 | 1.628 | 541,000 |
| 2024-10-18 | 1.900 | 1.910 | 1.870 | 1.880 | 1.569 | 210,600 |
| 2024-10-17 | 1.900 | 1.920 | 1.870 | 1.870 | 1.561 | 234,100 |
| 2024-10-16 | 1.880 | 1.890 | 1.870 | 1.880 | 1.569 | 346,200 |
| 2024-10-15 | 1.920 | 1.920 | 1.880 | 1.890 | 1.578 | 287,250 |
| 2024-10-14 | 1.920 | 1.920 | 1.880 | 1.910 | 1.594 | 439,500 |
| 2024-10-10 | 1.940 | 1.950 | 1.900 | 1.920 | 1.603 | 335,601 |
| 2024-10-09 | 1.940 | 1.960 | 1.860 | 1.900 | 1.586 | 607,692 |
| 2024-10-08 | 2.000 | 2.000 | 1.890 | 1.910 | 1.594 | 1,094,534 |
| 2024-10-07 | 1.970 | 2.000 | 1.950 | 1.980 | 1.653 | 885,700 |
| 2024-10-04 | 1.920 | 1.970 | 1.920 | 1.940 | 1.619 | 317,450 |
| 2024-10-03 | 1.980 | 1.980 | 1.900 | 1.920 | 1.603 | 443,000 |
| 2024-10-02 | 1.900 | 1.980 | 1.880 | 1.980 | 1.653 | 1,173,050 |
| 2024-09-30 | 1.850 | 1.900 | 1.850 | 1.900 | 1.586 | 759,680 |
| 2024-09-27 | 1.850 | 1.880 | 1.850 | 1.850 | 1.544 | 366,100 |
| 2024-09-26 | 1.870 | 1.880 | 1.850 | 1.850 | 1.544 | 196,040 |
| 2024-09-25 | 1.860 | 1.920 | 1.820 | 1.830 | 1.527 | 391,750 |
| 2024-09-24 | 1.860 | 1.890 | 1.830 | 1.860 | 1.552 | 301,250 |
| 2024-09-23 | 1.880 | 1.880 | 1.810 | 1.860 | 1.552 | 111,781 |
| 2024-09-20 | 1.930 | 1.940 | 1.900 | 1.920 | 1.531 | 387,400 |
| 2024-09-19 | 1.920 | 1.930 | 1.920 | 1.920 | 1.531 | 84,000 |
| 2024-09-17 | 1.890 | 1.910 | 1.890 | 1.900 | 1.515 | 206,000 |
| 2024-09-16 | 1.930 | 1.930 | 1.870 | 1.880 | 1.500 | 231,000 |
| 2024-09-13 | 1.910 | 1.950 | 1.890 | 1.920 | 1.531 | 148,800 |
| 2024-09-12 | 1.910 | 1.930 | 1.910 | 1.910 | 1.523 | 53,000 |
| 2024-09-11 | 1.910 | 1.910 | 1.900 | 1.900 | 1.515 | 67,450 |
| 2024-09-10 | 1.930 | 1.930 | 1.870 | 1.910 | 1.523 | 147,950 |
| 2024-09-09 | 1.910 | 1.950 | 1.900 | 1.930 | 1.539 | 251,340 |
| 2024-09-05 | 1.940 | 1.950 | 1.920 | 1.930 | 1.539 | 70,255 |
| 2024-09-04 | 1.950 | 1.970 | 1.930 | 1.970 | 1.571 | 402,750 |
| 2024-09-03 | 1.920 | 1.960 | 1.880 | 1.960 | 1.563 | 303,500 |
| 2024-09-02 | 1.940 | 1.940 | 1.860 | 1.940 | 1.547 | 333,000 |
| 2024-08-30 | 1.940 | 1.960 | 1.900 | 1.950 | 1.555 | 312,000 |
| 2024-08-29 | 1.910 | 1.950 | 1.870 | 1.940 | 1.547 | 538,000 |
| 2024-08-28 | 1.830 | 1.910 | 1.830 | 1.910 | 1.523 | 1,463,350 |
| 2024-08-27 | 1.780 | 1.830 | 1.770 | 1.830 | 1.460 | 514,500 |
| 2024-08-26 | 1.750 | 1.790 | 1.750 | 1.790 | 1.428 | 783,300 |
| 2024-08-23 | 1.720 | 1.720 | 1.690 | 1.720 | 1.372 | 236,500 |
| 2024-08-22 | 1.730 | 1.730 | 1.710 | 1.730 | 1.380 | 88,800 |
| 2024-08-21 | 1.710 | 1.740 | 1.700 | 1.700 | 1.356 | 48,625 |
| 2024-08-20 | 1.700 | 1.710 | 1.700 | 1.710 | 1.364 | 14,175 |
| 2024-08-19 | 1.700 | 1.730 | 1.690 | 1.730 | 1.380 | 171,000 |
| 2024-08-16 | 1.700 | 1.730 | 1.670 | 1.730 | 1.380 | 265,500 |
| 2024-08-15 | 1.660 | 1.700 | 1.660 | 1.700 | 1.356 | 181,000 |
| 2024-08-14 | 1.670 | 1.680 | 1.670 | 1.680 | 1.340 | 22,000 |
| 2024-08-13 | 1.640 | 1.690 | 1.640 | 1.680 | 1.340 | 94,500 |
| 2024-08-12 | 1.650 | 1.680 | 1.630 | 1.660 | 1.324 | 60,500 |
| 2024-08-09 | 1.680 | 1.690 | 1.660 | 1.660 | 1.324 | 82,150 |
| 2024-08-08 | 1.600 | 1.680 | 1.570 | 1.680 | 1.340 | 163,500 |
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.