B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.860	1.900	1.860	1.880	1.815	710,000
2023-08-15	1.900	1.900	1.860	1.860	1.796	20,000
2023-08-14	1.880	1.990	1.770	1.840	1.777	57,500
2023-08-11	1.860	1.940	1.860	1.920	1.854	47,500
2023-08-10	1.710	1.880	1.710	1.840	1.777	245,000
2023-08-09	1.750	1.820	1.700	1.780	1.719	287,500
2023-08-08	1.800	1.850	1.800	1.840	1.777	7,500
2023-08-07	1.850	1.940	1.850	1.880	1.815	5,000
2023-08-04	1.820	1.860	1.820	1.840	1.777	5,000
2023-08-03	1.810	1.850	1.810	1.810	1.748	12,500
2023-08-02	1.850	1.900	1.820	1.860	1.796	260,000
2023-08-01	1.900	1.900	1.900	1.900	1.835	12,500
2023-07-31	1.900	1.920	1.810	1.900	1.835	632,500
2023-07-28	1.940	2.030	1.940	1.970	1.902	670,000
2023-07-27	2.030	2.030	1.890	1.940	1.873	1,272,500
2023-07-26	1.930	2.000	1.840	1.950	1.883	1,780,000
2023-07-25	1.940	1.990	1.810	1.850	1.786	195,000
2023-07-24	1.940	2.000	1.850	1.940	1.873	22,500
2023-07-21	1.960	2.000	1.900	1.940	1.873	32,500
2023-07-20	1.990	2.050	1.940	1.940	1.873	37,500
2023-07-19	1.880	1.990	1.880	1.950	1.883	2,285,000
2023-07-18	1.830	1.990	1.830	1.900	1.835	12,500
2023-07-14	1.970	1.970	1.890	1.890	1.825	87,300
2023-07-13	1.920	1.920	1.870	1.880	1.815	35,000
2023-07-12	1.980	1.980	1.880	1.880	1.815	150,000
2023-07-11	1.990	1.990	1.880	1.970	1.902	42,500
2023-07-10	1.980	1.980	1.910	1.920	1.854	47,500
2023-07-07	1.930	2.000	1.850	1.900	1.835	347,500
2023-07-06	1.900	1.930	1.880	1.920	1.854	185,000
2023-07-05	2.040	2.040	1.930	1.940	1.873	320,000
2023-07-04	2.000	2.040	2.000	2.040	1.970	57,500
2023-07-03	2.080	2.090	1.990	2.040	1.970	82,500
2023-06-30	2.120	2.120	1.850	2.030	1.960	457,500
2023-06-29	2.100	2.140	1.940	1.990	1.921	492,500
2023-06-28	2.030	2.030	1.800	1.990	1.921	162,500
2023-06-27	1.990	2.050	1.970	1.980	1.912	157,500
2023-06-26	1.980	2.170	1.900	1.990	1.921	757,500
2023-06-23	1.730	2.150	1.730	1.980	1.912	1,470,000
2023-06-21	1.700	1.720	1.600	1.690	1.632	35,000
2023-06-20	1.720	1.890	1.700	1.720	1.661	740,000
2023-06-19	1.710	1.750	1.710	1.750	1.690	35,000
2023-06-16	1.640	1.800	1.640	1.730	1.670	1,330,000
2023-06-15	1.600	1.650	1.600	1.650	1.593	72,500
2023-06-14	1.560	1.740	1.560	1.650	1.593	182,500
2023-06-13	1.770	1.780	1.610	1.610	1.555	287,500
2023-06-12	1.780	1.810	1.740	1.790	1.728	82,500
2023-06-09	1.830	1.830	1.810	1.810	1.748	102,500
2023-06-08	1.900	1.950	1.720	1.810	1.748	472,500
2023-06-07	2.080	2.130	1.850	2.000	1.931	410,000
2023-06-06	2.050	2.180	1.960	2.050	1.979	345,000
2023-06-05	1.800	2.090	1.750	1.990	1.921	412,500
2023-06-02	2.030	2.060	1.760	1.820	1.757	302,500
2023-06-01	1.980	1.990	1.930	1.970	1.902	185,000
2023-05-31	2.160	2.250	1.940	2.000	1.931	217,500
2023-05-30	2.060	2.160	1.900	2.100	2.028	695,000
2023-05-29	1.950	2.350	1.900	2.050	1.979	2,900,000
2023-05-25	1.400	2.080	1.390	1.880	1.815	1,980,000
2023-05-24	1.230	1.470	1.230	1.400	1.352	780,000
2023-05-23	1.200	1.270	1.180	1.200	1.159	255,000
2023-05-22	1.200	1.200	1.180	1.180	1.139	60,000

← NewerPage 14 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.