B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.710	1.710	1.700	1.710	1.710	70,000
2025-10-24	1.730	1.780	1.700	1.780	1.780	55,000
2025-10-23	1.790	1.790	1.710	1.730	1.730	122,500
2025-10-22	1.870	1.870	1.690	1.720	1.720	310,000
2025-10-21	1.710	1.730	1.690	1.720	1.720	92,500
2025-10-20	1.850	1.850	1.670	1.710	1.710	695,000
2025-10-17	1.720	1.730	1.600	1.630	1.630	95,000
2025-10-16	1.800	1.800	1.770	1.780	1.780	155,000
2025-10-15	1.700	1.800	1.600	1.800	1.800	337,500
2025-10-14	1.660	1.700	1.590	1.700	1.700	652,500
2025-10-13	1.630	1.800	1.590	1.660	1.660	755,000
2025-10-10	1.660	1.680	1.550	1.680	1.680	57,500
2025-10-09	1.620	1.700	1.620	1.660	1.660	190,000
2025-10-08	1.550	1.600	1.500	1.600	1.600	1,932,500
2025-10-06	1.490	1.550	1.420	1.430	1.430	127,500
2025-10-03	1.580	1.580	1.580	1.580	1.580	12,500
2025-10-02	1.500	1.580	1.500	1.570	1.570	347,500
2025-09-30	1.400	1.480	1.400	1.440	1.440	267,500
2025-09-29	1.420	1.420	1.400	1.400	1.400	12,500
2025-09-26	1.490	1.490	1.450	1.450	1.450	172,500
2025-09-25	1.500	1.500	1.480	1.490	1.490	55,000
2025-09-24	1.450	1.500	1.440	1.490	1.490	137,500
2025-09-23	1.440	1.540	1.380	1.380	1.380	375,000
2025-09-22	1.140	1.550	1.140	1.460	1.460	1,135,000
2025-09-19	1.140	1.140	1.140	1.140	1.140	0
2025-09-18	1.010	1.140	0.960	1.140	1.140	165,000
2025-09-17	1.140	1.140	1.050	1.050	1.050	67,500
2025-09-16	1.070	1.090	1.050	1.090	1.090	45,000
2025-09-15	1.060	1.180	1.060	1.140	1.140	155,000
2025-09-12	1.110	1.170	1.110	1.160	1.120	2,267,500
2025-09-11	1.050	1.120	1.030	1.120	1.081	115,000
2025-09-10	1.050	1.120	1.040	1.120	1.081	55,000
2025-09-09	1.150	1.150	1.030	1.150	1.110	347,500
2025-09-08	1.050	1.200	1.020	1.180	1.139	347,500
2025-09-05	1.130	1.350	1.130	1.210	1.168	125,000
2025-09-04	0.930	1.200	0.930	1.160	1.120	17,500
2025-09-03	1.100	1.100	1.060	1.060	1.023	27,500
2025-09-02	0.910	1.170	0.910	1.100	1.062	47,500
2025-09-01	1.060	1.070	1.060	1.070	1.033	10,000
2025-08-29	1.090	1.090	1.090	1.090	1.052	915,000
2025-08-28	1.060	1.070	1.050	1.070	1.033	342,500
2025-08-27	1.070	1.070	1.070	1.070	1.033	0
2025-08-26	1.050	1.080	1.040	1.080	1.043	87,500
2025-08-25	1.010	1.010	0.930	0.960	0.927	612,500
2025-08-22	1.000	1.030	1.000	1.020	0.985	102,500
2025-08-21	1.010	1.010	0.930	1.000	0.966	90,000
2025-08-20	1.050	1.050	1.050	1.050	1.014	0
2025-08-19	1.090	1.110	1.050	1.050	1.014	435,000
2025-08-18	1.110	1.110	1.110	1.110	1.072	187,500
2025-08-15	1.120	1.280	1.090	1.120	1.081	97,500
2025-08-14	1.150	1.150	1.080	1.150	1.110	222,500
2025-08-13	1.070	1.070	1.030	1.030	0.995	402,500
2025-08-12	1.080	1.080	1.070	1.080	1.043	27,500
2025-08-11	1.120	1.130	1.000	1.050	1.014	245,000
2025-08-08	1.140	1.140	1.000	1.120	1.081	985,000
2025-08-07	0.890	1.140	0.890	1.140	1.101	190,000
2025-08-06	0.980	0.980	0.900	0.900	0.869	52,500
2025-08-05	0.990	0.990	0.990	0.990	0.956	0
2025-08-04	1.010	1.010	0.990	0.990	0.956	102,500
2025-08-01	1.010	1.010	1.010	1.010	0.975	0

← NewerPage 5 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.