B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.020	1.040	1.010	1.040	1.004	20,000
2023-02-20	1.000	1.050	1.000	1.020	0.985	2,377,500
2023-02-17	0.990	1.000	0.990	1.000	0.966	670,000
2023-02-16	1.010	1.010	1.010	1.010	0.975	0
2023-02-15	1.010	1.040	1.000	1.040	1.004	37,500
2023-02-14	1.000	1.050	1.000	1.040	1.004	15,000
2023-02-13	1.030	1.040	1.010	1.010	0.975	90,000
2023-02-10	1.040	1.080	1.030	1.080	1.043	40,000
2023-02-09	1.100	1.100	1.100	1.100	1.062	0
2023-02-08	1.100	1.100	1.100	1.100	1.062	0
2023-02-07	1.070	1.190	1.070	1.100	1.062	10,000
2023-02-06	1.170	1.170	1.000	1.070	1.033	1,990,000
2023-02-03	1.190	1.190	1.140	1.140	1.101	20,000
2023-02-02	1.170	1.170	1.130	1.130	1.091	2,500
2023-02-01	1.140	1.180	1.100	1.100	1.062	77,500
2023-01-31	1.110	1.130	1.110	1.130	1.091	7,500
2023-01-30	1.060	1.080	1.010	1.060	1.023	77,500
2023-01-27	1.020	1.020	0.990	1.020	0.985	37,500
2023-01-26	1.030	1.050	1.000	1.010	0.975	70,000
2023-01-20	1.010	1.040	0.980	0.980	0.946	1,715,000
2023-01-19	1.100	1.100	1.100	1.100	1.062	0
2023-01-18	1.120	1.120	1.120	1.120	1.081	0
2023-01-17	1.140	1.140	1.140	1.140	1.101	0
2023-01-16	1.150	1.150	1.100	1.140	1.101	12,500
2023-01-13	1.140	1.140	1.140	1.140	1.101	5,000
2023-01-12	1.170	1.170	1.170	1.170	1.130	0
2023-01-11	1.190	1.190	1.170	1.170	1.130	2,500
2023-01-10	1.150	1.150	1.150	1.150	1.110	0
2023-01-09	1.200	1.200	1.090	1.170	1.130	15,000
2023-01-06	1.120	1.120	1.120	1.120	1.081	0
2023-01-05	1.120	1.120	1.120	1.120	1.081	0
2023-01-04	1.080	1.180	1.080	1.120	1.081	20,000
2023-01-03	1.080	1.080	1.080	1.080	1.043	5,000
2022-12-30	1.220	1.220	1.000	1.140	1.101	227,500
2022-12-29	1.160	1.190	1.160	1.180	1.139	7,500
2022-12-28	1.150	1.150	1.150	1.150	1.110	0
2022-12-23	1.150	1.200	1.150	1.160	1.120	30,000
2022-12-22	1.110	1.150	1.100	1.130	1.091	27,500
2022-12-21	1.140	1.170	1.000	1.100	1.062	105,000
2022-12-20	1.100	1.100	1.090	1.100	1.062	37,500
2022-12-19	1.150	1.150	1.150	1.150	1.110	0
2022-12-16	1.160	1.160	1.150	1.150	1.110	2,500
2022-12-15	1.150	1.150	1.150	1.150	1.110	5,000
2022-12-14	1.130	1.180	1.120	1.180	1.139	55,000
2022-12-13	1.180	1.190	1.180	1.190	1.149	90,000
2022-12-12	1.260	1.260	1.200	1.200	1.159	2,500
2022-12-09	1.110	1.250	1.110	1.210	1.168	2,532,500
2022-12-08	1.230	1.230	1.090	1.120	1.081	240,000
2022-12-07	1.070	1.280	1.070	1.200	1.159	8,630,000
2022-12-06	1.130	1.170	1.120	1.170	1.130	20,105,000
2022-12-05	1.090	1.150	0.980	1.130	1.091	77,500
2022-12-02	1.130	1.140	1.100	1.100	1.062	65,000
2022-12-01	1.130	1.190	1.130	1.190	1.149	77,500
2022-11-30	1.190	1.290	1.130	1.260	1.217	27,500
2022-11-29	1.190	1.190	1.190	1.190	1.149	0
2022-11-28	1.150	1.190	1.130	1.190	1.149	20,000
2022-11-25	1.200	1.200	1.200	1.200	1.159	0
2022-11-24	1.200	1.200	1.200	1.200	1.159	0
2022-11-23	1.190	1.270	1.190	1.210	1.168	10,000
2022-11-22	1.130	1.250	1.130	1.200	1.159	47,500

← NewerPage 16 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.