B & D Strategic Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.160	2.160	2.060	2.100	2.028	47,500
2024-02-08	2.260	2.280	2.080	2.080	2.008	1,592,500
2024-02-07	2.140	2.300	2.110	2.300	2.221	1,932,500
2024-02-06	2.160	2.280	2.110	2.280	2.201	477,500
2024-02-05	2.160	2.250	2.100	2.250	2.172	230,000
2024-02-02	2.100	2.250	2.080	2.250	2.172	635,000
2024-02-01	2.140	2.140	2.080	2.100	2.028	162,500
2024-01-31	2.140	2.150	2.120	2.140	2.066	92,500
2024-01-30	2.200	2.200	2.170	2.190	2.115	57,500
2024-01-29	2.150	2.170	2.100	2.140	2.066	255,000
2024-01-26	2.160	2.230	2.140	2.200	2.124	112,500
2024-01-25	2.170	2.290	2.160	2.170	2.095	52,500
2024-01-24	2.170	2.170	2.170	2.170	2.095	20,000
2024-01-23	2.150	2.150	2.120	2.140	2.066	80,000
2024-01-22	2.170	2.170	2.150	2.150	2.076	55,000
2024-01-19	2.170	2.170	2.170	2.170	2.095	20,000
2024-01-18	2.220	2.220	2.160	2.170	2.095	62,500
2024-01-17	2.170	2.210	2.140	2.210	2.134	150,000
2024-01-16	2.200	2.200	2.170	2.180	2.105	67,500
2024-01-15	2.220	2.220	2.210	2.210	2.134	55,000
2024-01-12	2.220	2.220	2.220	2.220	2.143	10,000
2024-01-11	2.220	2.220	2.200	2.220	2.143	62,500
2024-01-10	2.230	2.250	2.220	2.240	2.163	72,500
2024-01-09	2.250	2.260	2.230	2.230	2.153	97,500
2024-01-08	2.250	2.260	2.250	2.260	2.182	20,000
2024-01-05	2.250	2.250	2.250	2.250	2.172	5,000
2024-01-04	2.250	2.250	2.250	2.250	2.172	0
2024-01-03	2.220	2.250	2.100	2.250	2.172	497,500
2024-01-02	2.390	2.390	2.240	2.250	2.172	452,500
2023-12-29	2.280	2.350	2.250	2.250	2.172	602,500
2023-12-28	2.250	2.400	2.220	2.340	2.259	630,000
2023-12-27	2.160	2.260	2.100	2.250	2.172	540,000
2023-12-22	2.010	2.120	2.010	2.110	2.037	570,000
2023-12-21	2.000	2.050	1.990	2.040	1.970	585,000
2023-12-20	2.000	2.010	1.970	2.010	1.941	515,000
2023-12-19	1.940	2.010	1.930	2.000	1.931	535,000
2023-12-18	2.000	2.030	1.950	1.950	1.883	575,000
2023-12-15	2.060	2.190	1.950	2.050	1.979	1,137,500
2023-12-14	2.180	2.180	2.050	2.060	1.989	490,000
2023-12-13	2.150	2.170	2.120	2.130	2.057	482,500
2023-12-12	2.150	2.290	2.080	2.230	2.153	540,000
2023-12-11	2.150	2.210	2.050	2.190	2.115	422,500
2023-12-08	2.240	2.250	2.100	2.120	2.047	470,000
2023-12-07	2.280	2.340	2.230	2.240	2.163	2,527,500
2023-12-06	2.270	2.300	2.200	2.280	2.201	477,500
2023-12-05	2.340	2.340	2.250	2.270	2.192	485,000
2023-12-04	2.400	2.400	2.300	2.340	2.259	440,000
2023-12-01	2.390	2.640	2.300	2.400	2.317	1,187,500
2023-11-30	2.160	2.430	2.160	2.350	2.269	1,500,000
2023-11-29	2.160	2.220	2.120	2.190	2.115	455,000
2023-11-28	2.180	2.280	2.140	2.140	2.066	492,500
2023-11-27	2.230	2.230	2.160	2.200	2.124	420,000
2023-11-24	2.240	2.350	2.230	2.240	2.163	432,500
2023-11-23	2.280	2.300	2.150	2.280	2.201	970,000
2023-11-22	2.250	2.260	2.160	2.160	2.086	857,500
2023-11-21	2.380	2.380	2.160	2.180	2.105	957,500
2023-11-20	2.200	2.320	2.200	2.280	2.201	437,500
2023-11-17	2.350	2.400	2.280	2.280	2.201	392,500
2023-11-16	2.480	2.540	2.370	2.380	2.298	745,000
2023-11-15	2.300	2.430	2.250	2.410	2.327	3,085,000

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.