B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.000	1.090	1.000	1.080	1.043	127,500
2022-05-30	1.090	1.090	1.090	1.090	1.052	0
2022-05-27	1.160	1.160	1.080	1.110	1.072	467,500
2022-05-26	1.030	1.150	1.030	1.120	1.081	625,000
2022-05-25	1.090	1.090	1.020	1.020	0.985	230,000
2022-05-24	1.100	1.170	1.060	1.090	1.052	362,500
2022-05-23	0.980	1.200	0.950	1.100	1.062	1,457,500
2022-05-20	0.920	0.940	0.920	0.930	0.898	122,500
2022-05-19	0.890	0.940	0.890	0.920	0.888	30,000
2022-05-18	0.850	1.000	0.850	0.910	0.879	237,500
2022-05-17	0.850	0.860	0.800	0.860	0.830	67,500
2022-05-16	0.860	0.860	0.850	0.860	0.830	40,000
2022-05-13	0.880	0.880	0.860	0.860	0.830	95,000
2022-05-12	0.890	0.890	0.880	0.880	0.850	15,000
2022-05-11	0.920	0.960	0.880	0.880	0.850	137,500
2022-05-10	0.950	0.950	0.920	0.930	0.898	47,500
2022-05-06	0.960	0.960	0.940	0.950	0.917	137,500
2022-05-05	1.020	1.020	0.980	0.980	0.946	232,500
2022-05-04	0.930	1.080	0.930	1.000	0.966	85,000
2022-05-03	0.950	0.970	0.950	0.970	0.937	1,085,000
2022-04-29	1.020	1.090	0.950	0.950	0.917	362,500
2022-04-28	1.050	1.100	0.910	1.020	0.985	4,720,000
2022-04-27	1.010	1.090	1.010	1.010	0.975	77,500
2022-04-26	1.040	1.140	1.020	1.030	0.995	1,212,500
2022-04-25	1.050	1.100	1.000	1.000	0.966	377,500
2022-04-22	1.310	1.550	1.050	1.120	1.081	2,505,000
2022-04-21	0.900	1.310	0.880	1.310	1.265	3,282,500
2022-04-20	0.800	1.000	0.750	0.880	0.850	670,000
2022-04-19	0.900	0.900	0.780	0.810	0.782	322,500
2022-04-14	0.920	0.950	0.900	0.920	0.888	960,000
2022-04-13	0.980	0.980	0.900	0.930	0.898	665,000
2022-04-12	1.110	1.110	0.970	1.010	0.975	967,500
2022-04-11	1.210	1.210	1.030	1.140	1.101	1,105,000
2022-04-08	1.200	1.260	1.130	1.200	1.159	782,500
2022-04-07	1.140	1.250	0.940	1.180	1.139	5,142,500
2022-04-06	2.240	2.250	1.120	1.190	1.149	9,307,500
2022-04-04	2.480	2.600	2.200	2.200	2.124	2,972,500
2022-04-01	2.640	2.770	2.380	2.380	2.298	5,040,000
2022-03-31	2.510	2.770	2.330	2.650	2.559	16,620,000
2022-03-30	2.610	2.780	2.500	2.500	2.414	3,477,500
2022-03-29	2.530	2.800	2.300	2.600	2.510	11,840,000
2022-03-28	2.640	2.800	2.160	2.520	2.433	15,665,000
2022-03-25	2.600	2.730	2.580	2.650	2.559	1,852,500
2022-03-24	2.590	2.610	2.550	2.590	2.501	3,172,500
2022-03-23	2.540	3.110	2.500	2.530	2.443	16,675,000
2022-03-22	2.610	2.640	2.540	2.610	2.520	37,500
2022-03-21	2.750	3.000	2.650	2.650	2.559	1,765,000
2022-03-18	2.640	2.690	2.530	2.690	2.597	325,000
2022-03-17	2.520	2.640	2.480	2.630	2.539	105,000
2022-03-16	2.700	2.700	2.460	2.640	2.549	180,000
2022-03-15	2.750	2.750	2.230	2.700	2.607	87,500
2022-03-14	2.600	2.710	2.600	2.710	2.617	20,000
2022-03-11	2.710	2.710	2.700	2.700	2.607	7,500
2022-03-10	2.720	2.750	2.710	2.710	2.617	17,500
2022-03-09	2.610	2.750	2.600	2.670	2.578	117,500
2022-03-08	2.610	2.610	2.510	2.600	2.510	112,500
2022-03-07	2.580	2.580	2.580	2.580	2.491	75,000
2022-03-04	2.630	2.630	2.580	2.580	2.491	5,000
2022-03-03	2.700	2.710	2.630	2.630	2.539	162,500
2022-03-02	2.850	2.850	2.800	2.820	2.723	67,500

← NewerPage 19 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.