B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.280	2.320	2.100	2.300	2.221	1,470,000
2023-11-13	2.290	2.340	2.150	2.340	2.259	577,500
2023-11-10	2.200	2.350	2.180	2.350	2.269	680,000
2023-11-09	2.170	2.240	2.150	2.240	2.163	415,000
2023-11-08	2.100	2.170	2.080	2.170	2.095	2,717,500
2023-11-07	2.210	2.210	2.090	2.100	2.028	527,500
2023-11-06	2.270	2.270	2.080	2.250	2.172	455,000
2023-11-03	2.300	2.300	2.180	2.270	2.192	335,000
2023-11-02	2.300	2.340	2.200	2.330	2.250	497,500
2023-11-01	2.350	2.370	2.240	2.330	2.250	400,000
2023-10-31	2.250	2.350	2.250	2.350	2.269	365,000
2023-10-30	2.200	2.350	2.170	2.280	2.201	825,000
2023-10-27	1.890	2.200	1.890	2.180	2.105	665,000
2023-10-26	1.850	1.980	1.850	1.940	1.873	345,000
2023-10-25	1.800	1.870	1.800	1.860	1.796	400,000
2023-10-24	1.820	1.880	1.720	1.810	1.748	462,500
2023-10-20	1.800	1.840	1.800	1.820	1.757	430,000
2023-10-19	1.880	1.900	1.810	1.850	1.786	377,500
2023-10-18	1.850	1.930	1.850	1.900	1.835	385,000
2023-10-17	1.880	1.900	1.850	1.870	1.806	327,500
2023-10-16	1.900	1.940	1.740	1.900	1.835	415,000
2023-10-13	2.000	2.030	1.950	1.990	1.921	385,000
2023-10-12	2.000	2.180	2.000	2.020	1.950	640,000
2023-10-11	1.800	2.080	1.800	2.000	1.931	677,500
2023-10-10	1.800	1.820	1.760	1.820	1.757	380,000
2023-10-09	1.630	1.820	1.630	1.800	1.738	612,500
2023-10-06	1.730	1.730	1.550	1.610	1.555	375,000
2023-10-05	1.700	1.750	1.680	1.730	1.670	330,000
2023-10-04	1.700	1.760	1.550	1.720	1.661	470,000
2023-10-03	1.750	1.750	1.620	1.680	1.622	370,000
2023-09-29	1.800	1.810	1.620	1.800	1.738	315,000
2023-09-28	1.770	1.930	1.700	1.860	1.796	357,500
2023-09-27	1.650	1.680	1.600	1.680	1.622	135,000
2023-09-26	1.700	1.710	1.610	1.650	1.593	232,500
2023-09-25	1.750	1.750	1.690	1.740	1.680	137,500
2023-09-22	1.840	1.840	1.650	1.760	1.699	387,500
2023-09-21	2.000	2.050	1.730	1.840	1.777	737,500
2023-09-20	2.400	2.400	1.590	1.920	1.854	3,620,000
2023-09-19	2.480	2.480	2.480	2.480	2.395	0
2023-09-18	2.480	2.480	2.480	2.480	2.395	0
2023-09-15	2.480	2.480	2.480	2.480	2.395	0
2023-09-14	2.480	2.480	2.480	2.480	2.395	0
2023-09-13	2.480	2.480	2.480	2.480	2.395	0
2023-09-12	2.480	2.480	2.480	2.480	2.395	0
2023-09-11	2.580	2.630	2.430	2.480	2.395	1,087,500
2023-09-07	2.440	2.630	2.280	2.580	2.491	1,765,000
2023-09-06	2.480	2.590	2.350	2.400	2.317	1,240,000
2023-09-05	2.220	2.470	2.220	2.460	2.375	1,615,000
2023-09-04	2.300	2.300	2.140	2.280	2.201	882,500
2023-08-31	2.000	2.220	1.980	2.180	2.105	1,982,500
2023-08-30	1.900	2.140	1.900	2.030	1.960	2,067,500
2023-08-29	1.840	1.860	1.790	1.860	1.796	32,500
2023-08-28	1.850	1.850	1.850	1.850	1.786	10,000
2023-08-25	1.790	1.870	1.750	1.830	1.767	152,500
2023-08-24	1.860	1.860	1.750	1.860	1.796	87,500
2023-08-23	1.860	1.880	1.860	1.880	1.815	10,000
2023-08-22	1.850	1.850	1.850	1.850	1.786	0
2023-08-21	1.890	1.890	1.800	1.860	1.796	22,500
2023-08-18	1.890	1.890	1.820	1.820	1.757	17,500
2023-08-17	1.910	1.950	1.880	1.880	1.815	5,000

← NewerPage 13 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.