B & D Strategic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.890 | 1.900 | 1.890 | 1.900 | 1.835 | 137,500 |
| 2024-05-10 | 1.890 | 1.950 | 1.890 | 1.950 | 1.883 | 865,000 |
| 2024-05-09 | 1.830 | 1.880 | 1.830 | 1.850 | 1.786 | 70,000 |
| 2024-05-08 | 1.810 | 1.900 | 1.810 | 1.830 | 1.767 | 92,500 |
| 2024-05-07 | 1.780 | 1.850 | 1.780 | 1.840 | 1.777 | 1,267,500 |
| 2024-05-06 | 1.800 | 1.820 | 1.780 | 1.780 | 1.719 | 1,665,000 |
| 2024-05-03 | 1.850 | 1.850 | 1.820 | 1.820 | 1.757 | 32,500 |
| 2024-05-02 | 1.870 | 1.870 | 1.820 | 1.820 | 1.757 | 77,500 |
| 2024-04-30 | 1.830 | 1.840 | 1.830 | 1.840 | 1.777 | 75,000 |
| 2024-04-29 | 1.850 | 1.850 | 1.790 | 1.820 | 1.757 | 227,500 |
| 2024-04-26 | 1.850 | 1.850 | 1.840 | 1.850 | 1.786 | 350,000 |
| 2024-04-25 | 1.840 | 1.840 | 1.800 | 1.840 | 1.777 | 125,000 |
| 2024-04-24 | 1.820 | 1.850 | 1.820 | 1.840 | 1.777 | 260,000 |
| 2024-04-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.757 | 0 |
| 2024-04-22 | 1.820 | 1.820 | 1.810 | 1.820 | 1.757 | 100,000 |
| 2024-04-19 | 1.680 | 1.800 | 1.680 | 1.800 | 1.738 | 5,000 |
| 2024-04-18 | 1.800 | 1.800 | 1.700 | 1.800 | 1.738 | 25,000 |
| 2024-04-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.738 | 0 |
| 2024-04-16 | 1.660 | 1.800 | 1.660 | 1.800 | 1.738 | 62,500 |
| 2024-04-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.603 | 2,500 |
| 2024-04-12 | 1.890 | 1.890 | 1.820 | 1.880 | 1.815 | 30,000 |
| 2024-04-11 | 1.900 | 1.900 | 1.880 | 1.890 | 1.825 | 70,000 |
| 2024-04-10 | 1.900 | 1.940 | 1.800 | 1.860 | 1.796 | 187,500 |
| 2024-04-09 | 1.790 | 1.930 | 1.790 | 1.800 | 1.738 | 182,500 |
| 2024-04-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.728 | 0 |
| 2024-04-05 | 1.610 | 1.790 | 1.610 | 1.790 | 1.728 | 5,000 |
| 2024-04-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.738 | 0 |
| 2024-04-02 | 1.790 | 1.800 | 1.790 | 1.800 | 1.738 | 17,500 |
| 2024-03-28 | 1.800 | 1.880 | 1.760 | 1.760 | 1.699 | 37,500 |
| 2024-03-27 | 1.710 | 1.970 | 1.690 | 1.960 | 1.892 | 220,000 |
| 2024-03-26 | 1.850 | 1.980 | 1.570 | 1.880 | 1.815 | 447,500 |
| 2024-03-25 | 1.750 | 1.750 | 1.680 | 1.750 | 1.690 | 45,000 |
| 2024-03-22 | 1.770 | 1.980 | 1.550 | 1.950 | 1.883 | 57,500 |
| 2024-03-21 | 1.750 | 1.780 | 1.700 | 1.780 | 1.719 | 110,000 |
| 2024-03-20 | 1.650 | 1.800 | 1.500 | 1.780 | 1.719 | 260,000 |
| 2024-03-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.429 | 0 |
| 2024-03-18 | 1.400 | 1.480 | 1.350 | 1.480 | 1.429 | 200,000 |
| 2024-03-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.255 | 15,000 |
| 2024-03-14 | 1.280 | 1.380 | 1.210 | 1.300 | 1.255 | 215,000 |
| 2024-03-13 | 1.200 | 1.400 | 1.200 | 1.280 | 1.236 | 292,500 |
| 2024-03-12 | 1.300 | 1.300 | 1.060 | 1.280 | 1.236 | 517,500 |
| 2024-03-11 | 1.300 | 1.300 | 1.280 | 1.300 | 1.255 | 47,500 |
| 2024-03-08 | 1.300 | 1.300 | 1.290 | 1.300 | 1.255 | 55,000 |
| 2024-03-07 | 1.380 | 1.390 | 1.300 | 1.350 | 1.303 | 110,000 |
| 2024-03-06 | 1.310 | 1.400 | 1.310 | 1.400 | 1.352 | 20,000 |
| 2024-03-05 | 1.520 | 1.520 | 1.510 | 1.510 | 1.458 | 5,000 |
| 2024-03-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.429 | 0 |
| 2024-03-01 | 1.480 | 1.520 | 1.480 | 1.520 | 1.468 | 15,000 |
| 2024-02-29 | 1.400 | 1.410 | 1.400 | 1.400 | 1.352 | 10,000 |
| 2024-02-28 | 1.520 | 1.520 | 1.400 | 1.400 | 1.352 | 95,000 |
| 2024-02-27 | 1.500 | 1.500 | 1.400 | 1.400 | 1.352 | 77,500 |
| 2024-02-26 | 1.520 | 1.520 | 1.380 | 1.380 | 1.332 | 140,000 |
| 2024-02-23 | 1.550 | 1.610 | 1.500 | 1.520 | 1.468 | 92,500 |
| 2024-02-22 | 1.590 | 1.690 | 1.580 | 1.610 | 1.555 | 125,000 |
| 2024-02-21 | 1.740 | 1.740 | 1.600 | 1.600 | 1.545 | 77,500 |
| 2024-02-20 | 1.750 | 1.820 | 1.670 | 1.750 | 1.690 | 70,000 |
| 2024-02-19 | 1.890 | 1.890 | 1.800 | 1.800 | 1.738 | 52,500 |
| 2024-02-16 | 1.900 | 1.920 | 1.750 | 1.890 | 1.825 | 227,500 |
| 2024-02-15 | 2.000 | 2.030 | 1.960 | 1.960 | 1.892 | 97,500 |
| 2024-02-14 | 2.060 | 2.060 | 2.020 | 2.040 | 1.970 | 85,000 |
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.