B & D Strategic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-08-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-08-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-08-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-08-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-08-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-07-31 | 1.530 | 1.530 | 1.450 | 1.450 | 1.400 | 5,000 |
| 2024-07-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.574 | 0 |
| 2024-07-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.603 | 0 |
| 2024-07-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.603 | 0 |
| 2024-07-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.632 | 0 |
| 2024-07-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.641 | 0 |
| 2024-07-23 | 1.780 | 1.780 | 1.680 | 1.710 | 1.651 | 615,000 |
| 2024-07-22 | 1.580 | 1.600 | 1.580 | 1.600 | 1.545 | 5,000 |
| 2024-07-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.574 | 0 |
| 2024-07-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.593 | 0 |
| 2024-07-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.593 | 5,000 |
| 2024-07-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.728 | 0 |
| 2024-07-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.738 | 0 |
| 2024-07-12 | 1.700 | 1.800 | 1.700 | 1.800 | 1.738 | 15,000 |
| 2024-07-11 | 1.720 | 1.800 | 1.720 | 1.800 | 1.738 | 30,000 |
| 2024-07-10 | 1.510 | 1.700 | 1.510 | 1.700 | 1.641 | 7,500 |
| 2024-07-09 | 1.700 | 1.710 | 1.520 | 1.700 | 1.641 | 165,000 |
| 2024-07-08 | 1.310 | 1.610 | 1.310 | 1.600 | 1.545 | 160,000 |
| 2024-07-05 | 1.360 | 1.360 | 1.230 | 1.310 | 1.265 | 90,000 |
| 2024-07-04 | 1.400 | 1.400 | 1.360 | 1.360 | 1.313 | 52,500 |
| 2024-07-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-07-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-06-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 615,000 |
| 2024-06-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.612 | 2,500 |
| 2024-06-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.477 | 0 |
| 2024-06-25 | 1.680 | 1.680 | 1.500 | 1.530 | 1.477 | 60,000 |
| 2024-06-24 | 1.300 | 1.310 | 1.300 | 1.310 | 1.265 | 2,500 |
| 2024-06-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.429 | 2,500 |
| 2024-06-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.593 | 0 |
| 2024-06-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.593 | 0 |
| 2024-06-18 | 1.460 | 1.650 | 1.460 | 1.650 | 1.593 | 22,500 |
| 2024-06-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.497 | 5,000 |
| 2024-06-14 | 1.500 | 1.510 | 1.500 | 1.510 | 1.458 | 197,500 |
| 2024-06-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 2,500 |
| 2024-06-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.680 | 2,500 |
| 2024-06-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.545 | 0 |
| 2024-06-07 | 1.400 | 1.640 | 1.400 | 1.600 | 1.545 | 35,000 |
| 2024-06-06 | 1.540 | 1.540 | 1.520 | 1.520 | 1.468 | 20,000 |
| 2024-06-05 | 1.580 | 1.600 | 1.580 | 1.580 | 1.526 | 20,000 |
| 2024-06-04 | 1.830 | 1.840 | 1.830 | 1.840 | 1.777 | 15,000 |
| 2024-06-03 | 1.840 | 1.840 | 1.840 | 1.840 | 1.777 | 0 |
| 2024-05-31 | 1.850 | 1.850 | 1.840 | 1.840 | 1.777 | 20,000 |
| 2024-05-30 | 1.860 | 1.860 | 1.820 | 1.850 | 1.786 | 72,500 |
| 2024-05-29 | 1.880 | 1.880 | 1.880 | 1.880 | 1.815 | 0 |
| 2024-05-28 | 1.840 | 1.850 | 1.840 | 1.850 | 1.786 | 10,000 |
| 2024-05-27 | 1.790 | 1.820 | 1.790 | 1.810 | 1.748 | 1,000,000 |
| 2024-05-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.738 | 12,500 |
| 2024-05-23 | 1.800 | 1.930 | 1.800 | 1.870 | 1.806 | 80,000 |
| 2024-05-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.651 | 0 |
| 2024-05-21 | 1.610 | 1.710 | 1.610 | 1.710 | 1.651 | 65,000 |
| 2024-05-20 | 1.700 | 1.700 | 1.600 | 1.700 | 1.641 | 72,500 |
| 2024-05-17 | 1.690 | 1.710 | 1.690 | 1.700 | 1.641 | 117,500 |
| 2024-05-16 | 1.790 | 1.800 | 1.680 | 1.680 | 1.622 | 102,500 |
| 2024-05-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.835 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-15 | 0.0400 HKD |
| 2021-11-12 | 0.0645 HKD |
| 2019-12-06 | 0.0484 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.