B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.200	1.200	1.180	1.180	1.139	60,000
2023-05-19	0.980	1.280	0.980	1.200	1.159	2,172,500
2023-05-18	1.010	1.020	0.990	1.020	0.985	15,000
2023-05-17	1.000	1.030	1.000	1.030	0.995	2,095,000
2023-05-16	1.020	1.050	1.020	1.040	1.004	210,000
2023-05-15	1.010	1.040	1.000	1.020	0.985	3,135,000
2023-05-12	0.980	1.020	0.980	1.020	0.985	7,500
2023-05-11	0.950	0.960	0.950	0.960	0.927	12,500
2023-05-10	1.000	1.020	0.980	1.020	0.985	12,067,500
2023-05-09	1.000	1.030	1.000	1.010	0.975	740,000
2023-05-08	1.000	1.000	1.000	1.000	0.966	2,500
2023-05-05	1.000	1.000	1.000	1.000	0.966	0
2023-05-04	1.000	1.000	1.000	1.000	0.966	0
2023-05-03	1.000	1.000	1.000	1.000	0.966	0
2023-05-02	1.000	1.000	1.000	1.000	0.966	0
2023-04-28	1.000	1.000	1.000	1.000	0.966	0
2023-04-27	1.000	1.020	1.000	1.000	0.966	5,000
2023-04-26	1.010	1.010	1.000	1.000	0.966	2,500
2023-04-25	0.980	0.980	0.980	0.980	0.946	0
2023-04-24	0.990	0.990	0.990	0.990	0.956	12,907,500
2023-04-21	1.000	1.000	1.000	1.000	0.966	20,000
2023-04-20	0.920	1.000	0.900	1.000	0.966	15,102,500
2023-04-19	0.930	0.930	0.930	0.930	0.898	0
2023-04-18	0.930	0.930	0.930	0.930	0.898	30,000
2023-04-17	0.940	0.940	0.940	0.940	0.908	0
2023-04-14	0.940	0.940	0.940	0.940	0.908	0
2023-04-13	0.940	0.940	0.940	0.940	0.908	0
2023-04-12	0.940	0.940	0.940	0.940	0.908	0
2023-04-11	0.940	0.940	0.940	0.940	0.908	0
2023-04-06	0.940	0.940	0.940	0.940	0.908	0
2023-04-04	0.930	0.940	0.930	0.940	0.908	50,000
2023-04-03	0.940	0.940	0.940	0.940	0.908	0
2023-03-31	0.940	0.940	0.940	0.940	0.908	0
2023-03-30	0.930	0.940	0.930	0.940	0.908	32,500
2023-03-29	0.950	0.950	0.950	0.950	0.917	2,500
2023-03-28	0.930	0.930	0.930	0.930	0.898	0
2023-03-27	0.930	0.930	0.930	0.930	0.898	0
2023-03-24	0.900	0.930	0.900	0.930	0.898	55,000
2023-03-23	0.940	0.950	0.940	0.950	0.917	35,000
2023-03-22	0.950	0.950	0.950	0.950	0.917	7,500
2023-03-21	0.960	1.040	0.920	0.920	0.888	142,500
2023-03-20	0.950	0.990	0.900	0.960	0.927	77,500
2023-03-17	1.000	1.010	0.980	1.010	0.975	510,000
2023-03-16	1.070	1.070	1.010	1.010	0.975	17,500
2023-03-15	1.000	1.000	1.000	1.000	0.966	0
2023-03-14	1.000	1.000	1.000	1.000	0.966	1,000,000
2023-03-13	1.010	1.010	1.010	1.010	0.975	0
2023-03-10	1.010	1.010	1.010	1.010	0.975	0
2023-03-09	1.000	1.020	1.000	1.010	0.975	15,000
2023-03-08	0.940	0.940	0.940	0.940	0.908	2,500
2023-03-07	0.950	1.010	0.920	1.010	0.975	12,500
2023-03-06	1.020	1.020	1.010	1.010	0.975	2,500
2023-03-03	1.000	1.030	0.880	0.960	0.927	152,500
2023-03-02	1.000	1.030	1.000	1.010	0.975	15,000
2023-03-01	1.070	1.070	1.030	1.030	0.995	5,000
2023-02-28	1.070	1.070	1.070	1.070	1.033	0
2023-02-27	1.000	1.090	1.000	1.070	1.033	15,000
2023-02-24	1.050	1.050	1.010	1.010	0.975	5,000
2023-02-23	1.050	1.050	1.050	1.050	1.014	0
2023-02-22	1.060	1.060	1.010	1.060	1.023	275,000

← NewerPage 15 of 21 · 1,233 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.