B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.000	1.000	1.000	1.000	1.000	0
2026-04-24	1.000	1.000	1.000	1.000	1.000	0
2026-04-23	1.000	1.000	1.000	1.000	1.000	0
2026-04-22	1.000	1.000	1.000	1.000	1.000	0
2026-04-21	1.000	1.000	1.000	1.000	1.000	0
2026-04-20	1.000	1.000	1.000	1.000	1.000	0
2026-04-17	1.000	1.000	1.000	1.000	1.000	0
2026-04-16	1.000	1.000	1.000	1.000	1.000	0
2026-04-15	1.000	1.000	1.000	1.000	1.000	0
2026-04-14	1.000	1.000	1.000	1.000	1.000	0
2026-04-13	1.000	1.000	1.000	1.000	1.000	0
2026-04-10	1.000	1.000	1.000	1.000	1.000	0
2026-04-09	1.000	1.000	1.000	1.000	1.000	0
2026-04-08	1.000	1.000	1.000	1.000	1.000	0
2026-04-02	1.000	1.010	0.960	1.000	1.000	13,777,500
2026-04-01	0.980	1.050	0.890	0.970	0.970	3,040,000
2026-03-31	0.760	1.060	0.760	0.930	0.930	19,117,500
2026-03-30	0.720	0.830	0.710	0.760	0.760	126,955,000
2026-03-27	0.670	0.690	0.610	0.650	0.650	2,897,500
2026-03-26	0.690	0.690	0.640	0.660	0.660	220,000
2026-03-25	0.760	0.760	0.700	0.710	0.710	142,500
2026-03-24	0.760	0.760	0.700	0.720	0.720	142,500
2026-03-23	0.680	0.770	0.680	0.750	0.750	717,500
2026-03-20	0.710	0.710	0.680	0.700	0.700	315,000
2026-03-19	0.700	0.720	0.690	0.710	0.710	87,500
2026-03-18	0.720	0.740	0.700	0.720	0.720	317,500
2026-03-17	0.750	0.770	0.700	0.750	0.750	1,062,500
2026-03-16	0.700	0.800	0.620	0.770	0.770	43,075,000
2026-03-13	0.660	0.660	0.620	0.630	0.630	632,500
2026-03-12	0.660	0.660	0.660	0.660	0.660	62,500
2026-03-11	0.670	0.710	0.660	0.670	0.670	277,500
2026-03-10	0.700	0.720	0.690	0.720	0.720	57,500
2026-03-09	0.700	0.700	0.680	0.700	0.700	65,000
2026-03-06	0.710	0.710	0.690	0.700	0.700	62,500
2026-03-05	0.660	0.700	0.660	0.700	0.700	37,500
2026-03-04	0.690	0.690	0.670	0.670	0.670	27,500
2026-03-03	0.720	0.720	0.660	0.690	0.690	607,500
2026-03-02	0.650	0.710	0.650	0.680	0.680	67,500
2026-02-27	0.650	0.700	0.650	0.690	0.690	477,500
2026-02-26	0.650	0.700	0.650	0.690	0.690	477,500
2026-02-25	0.690	0.700	0.670	0.690	0.690	275,000
2026-02-24	0.720	0.720	0.670	0.690	0.690	495,000
2026-02-23	0.750	0.750	0.730	0.730	0.730	102,500
2026-02-20	0.720	0.750	0.720	0.750	0.750	417,500
2026-02-16	0.700	0.720	0.680	0.720	0.720	132,500
2026-02-13	0.730	0.740	0.700	0.710	0.710	102,500
2026-02-12	0.700	0.720	0.670	0.710	0.710	190,000
2026-02-11	0.720	0.720	0.670	0.700	0.700	637,500
2026-02-10	0.630	0.720	0.630	0.720	0.720	1,217,500
2026-02-09	0.600	0.620	0.600	0.610	0.610	537,500
2026-02-06	0.620	0.620	0.600	0.620	0.620	360,000
2026-02-05	0.610	0.630	0.610	0.630	0.630	55,000
2026-02-04	0.620	0.630	0.610	0.610	0.610	3,357,500
2026-02-03	0.610	0.630	0.600	0.630	0.630	25,000
2026-02-02	0.620	0.680	0.600	0.610	0.610	477,500
2026-01-30	0.660	0.660	0.600	0.610	0.610	252,500
2026-01-29	0.620	0.650	0.620	0.640	0.640	102,500
2026-01-28	0.620	0.630	0.610	0.620	0.620	302,500
2026-01-27	0.640	0.640	0.620	0.620	0.620	402,500
2026-01-26	0.640	0.650	0.620	0.650	0.650	430,000

← NewerPage 3 of 21 · 1,231 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.