B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.640	0.660	0.630	0.650	0.650	225,000
2026-01-22	0.660	0.660	0.640	0.660	0.660	105,000
2026-01-21	0.650	0.650	0.640	0.640	0.640	262,500
2026-01-20	0.680	0.680	0.640	0.650	0.650	950,000
2026-01-19	0.640	0.670	0.640	0.660	0.660	267,500
2026-01-16	0.670	0.670	0.630	0.640	0.640	477,500
2026-01-15	0.670	0.670	0.630	0.660	0.660	395,000
2026-01-14	0.620	0.690	0.620	0.670	0.670	12,460,000
2026-01-13	0.650	0.660	0.610	0.640	0.640	882,500
2026-01-12	0.670	0.680	0.630	0.650	0.650	522,500
2026-01-09	0.690	0.690	0.620	0.680	0.680	1,240,000
2026-01-08	0.680	0.710	0.650	0.680	0.680	757,500
2026-01-07	0.710	0.710	0.640	0.710	0.710	757,500
2026-01-06	0.630	0.750	0.610	0.710	0.710	29,882,500
2026-01-05	0.640	0.640	0.600	0.610	0.610	1,165,000
2026-01-02	0.640	0.700	0.620	0.650	0.650	9,297,500
2025-12-31	0.710	0.710	0.640	0.670	0.670	1,485,000
2025-12-30	0.700	0.710	0.610	0.710	0.710	11,202,500
2025-12-29	0.750	0.800	0.690	0.690	0.690	2,310,000
2025-12-24	0.760	0.770	0.750	0.760	0.760	10,000
2025-12-23	0.760	0.760	0.740	0.760	0.760	1,740,000
2025-12-22	0.760	0.770	0.740	0.760	0.760	2,265,000
2025-12-19	0.750	0.780	0.730	0.770	0.770	360,000
2025-12-18	0.780	0.780	0.750	0.760	0.760	210,000
2025-12-17	0.790	0.790	0.770	0.780	0.780	222,500
2025-12-16	0.750	0.760	0.750	0.760	0.760	507,500
2025-12-15	0.750	0.790	0.750	0.780	0.780	167,500
2025-12-12	0.780	0.790	0.750	0.790	0.790	2,167,500
2025-12-11	0.870	0.870	0.790	0.800	0.800	2,677,500
2025-12-10	0.810	0.840	0.770	0.840	0.840	447,500
2025-12-09	0.810	0.840	0.790	0.810	0.810	3,475,000
2025-12-08	0.750	0.770	0.740	0.750	0.750	2,467,500
2025-12-05	0.800	0.830	0.720	0.750	0.750	1,040,000
2025-12-04	0.820	0.830	0.790	0.800	0.800	717,500
2025-12-03	0.820	0.850	0.800	0.840	0.840	1,422,500
2025-12-02	0.800	0.840	0.760	0.820	0.820	2,115,000
2025-12-01	0.710	0.750	0.710	0.740	0.740	7,137,500
2025-11-28	0.710	0.740	0.660	0.710	0.710	13,665,000
2025-11-27	0.740	0.740	0.710	0.710	0.710	3,585,000
2025-11-26	0.790	0.790	0.720	0.750	0.750	2,637,500
2025-11-25	0.810	0.830	0.750	0.790	0.790	2,285,000
2025-11-24	0.790	0.830	0.750	0.830	0.830	850,000
2025-11-21	0.830	0.850	0.770	0.780	0.780	2,975,000
2025-11-20	0.870	0.880	0.820	0.870	0.870	1,162,500
2025-11-19	0.890	0.890	0.850	0.860	0.860	3,720,000
2025-11-18	0.860	0.930	0.830	0.890	0.890	3,782,500
2025-11-17	1.000	1.100	0.820	0.860	0.860	8,030,000
2025-11-14	0.890	1.010	0.860	0.970	0.970	4,920,000
2025-11-13	0.820	0.980	0.810	0.920	0.920	12,047,500
2025-11-12	0.700	0.830	0.650	0.790	0.790	11,460,000
2025-11-11	0.600	0.700	0.550	0.660	0.660	13,252,500
2025-11-10	0.650	0.650	0.590	0.600	0.600	12,252,500
2025-11-07	0.700	0.730	0.610	0.650	0.650	14,682,500
2025-11-06	0.990	0.990	0.520	0.700	0.700	94,960,000
2025-11-05	1.780	1.910	1.020	1.100	1.100	92,642,403
2025-11-04	1.620	1.680	1.480	1.680	1.680	2,105,000
2025-11-03	1.560	1.620	1.390	1.620	1.620	410,000
2025-10-31	1.600	1.600	1.560	1.570	1.570	92,500
2025-10-30	1.850	1.850	1.600	1.600	1.600	677,500
2025-10-28	1.720	1.890	1.700	1.850	1.850	372,590,000

← NewerPage 4 of 21 · 1,229 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.