B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.400	3.700	3.260	3.550	3.550	11,067,500
2026-07-23	3.530	3.730	3.150	3.470	3.470	67,435,000
2026-07-22	3.180	3.540	3.180	3.530	3.530	20,187,500
2026-07-21	3.020	3.400	2.980	3.180	3.180	3,215,000
2026-07-20	3.140	3.240	2.700	3.050	3.050	9,632,500
2026-07-17	2.880	3.300	2.810	3.140	3.140	5,970,000
2026-07-16	3.180	3.250	2.860	2.880	2.880	8,315,000
2026-07-15	3.150	3.450	3.130	3.180	3.180	2,875,000
2026-07-14	3.300	3.420	2.940	3.080	3.080	12,860,000
2026-07-13	3.770	3.770	3.080	3.420	3.420	7,235,000
2026-07-10	3.880	3.900	3.500	3.770	3.770	5,325,000
2026-07-09	3.660	4.290	3.640	3.880	3.880	8,562,500
2026-07-08	3.410	3.820	3.360	3.700	3.700	4,700,000
2026-07-07	3.050	3.500	2.940	3.410	3.410	3,710,000
2026-07-06	3.260	3.300	3.050	3.050	3.050	6,146,500
2026-07-03	3.060	3.720	3.040	3.350	3.350	19,017,500
2026-07-02	2.850	3.250	2.850	3.060	3.060	15,232,500
2026-06-30	2.550	2.950	2.520	2.900	2.900	4,787,500
2026-06-29	2.800	2.800	2.500	2.550	2.550	13,665,000
2026-06-26	2.900	2.960	2.740	2.800	2.800	5,357,500
2026-06-25	2.980	3.050	2.790	2.910	2.910	33,901,902
2026-06-24	2.800	3.030	2.670	2.980	2.980	3,078,221
2026-06-23	3.100	3.150	2.800	2.830	2.830	4,532,500
2026-06-22	3.120	3.250	2.990	3.160	3.160	19,422,500
2026-06-18	2.910	3.250	2.890	3.150	3.150	6,307,500
2026-06-17	2.540	2.980	2.520	2.900	2.900	7,984,000
2026-06-16	2.500	2.580	2.430	2.560	2.560	4,760,254
2026-06-15	2.320	2.500	2.320	2.490	2.490	3,997,500
2026-06-12	2.390	2.430	2.300	2.350	2.350	8,530,181
2026-06-11	2.290	2.400	2.280	2.390	2.390	3,767,754
2026-06-10	2.540	2.590	1.640	2.320	2.320	60,108,648
2026-06-09	2.570	2.650	2.540	2.550	2.550	1,965,000
2026-06-08	2.570	2.600	2.500	2.580	2.580	2,575,000
2026-06-05	2.570	2.650	2.550	2.570	2.570	9,655,000
2026-06-04	2.500	2.620	2.450	2.570	2.570	33,282,500
2026-06-03	2.500	2.540	2.430	2.450	2.450	29,020,000
2026-06-02	2.450	2.760	2.350	2.540	2.540	4,240,000
2026-06-01	2.650	2.850	2.330	2.470	2.470	2,405,000
2026-05-29	2.920	3.030	2.250	2.680	2.680	8,380,000
2026-05-28	3.030	3.030	2.830	2.950	2.950	1,042,500
2026-05-27	3.000	3.300	2.890	3.030	3.030	6,190,000
2026-05-26	2.600	3.080	2.550	2.890	2.890	14,062,500
2026-05-22	2.200	2.800	2.170	2.700	2.700	2,417,500
2026-05-21	2.370	2.390	2.120	2.200	2.200	1,885,000
2026-05-20	2.620	2.620	2.290	2.370	2.370	1,617,500
2026-05-19	2.670	2.800	2.390	2.620	2.620	2,057,500
2026-05-18	2.700	3.200	2.350	2.640	2.640	8,830,000
2026-05-15	2.320	2.670	2.240	2.670	2.670	6,337,500
2026-05-14	2.000	2.340	1.950	2.320	2.320	5,459,000
2026-05-13	1.960	2.030	1.880	2.020	2.020	26,299,850
2026-05-12	1.770	2.030	1.700	1.990	1.990	19,700,000
2026-05-11	1.800	1.850	1.680	1.770	1.770	22,250,609
2026-05-08	1.450	1.880	1.330	1.740	1.740	56,011,738
2026-05-07	1.000	1.000	1.000	1.000	1.000	0
2026-05-06	1.000	1.000	1.000	1.000	1.000	0
2026-05-05	1.000	1.000	1.000	1.000	1.000	0
2026-05-04	1.000	1.000	1.000	1.000	1.000	0
2026-04-30	1.000	1.000	1.000	1.000	1.000	0
2026-04-29	1.000	1.000	1.000	1.000	1.000	0
2026-04-28	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 2 of 5 · 246 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.