B & D Strategic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.010 | 1.010 | 1.010 | 1.010 | 0.975 | 0 |
| 2025-07-30 | 0.800 | 1.090 | 0.800 | 1.010 | 0.975 | 70,000 |
| 2025-07-29 | 1.000 | 1.000 | 0.970 | 0.980 | 0.946 | 112,500 |
| 2025-07-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.043 | 0 |
| 2025-07-25 | 1.030 | 1.100 | 1.000 | 1.100 | 1.062 | 50,000 |
| 2025-07-24 | 1.590 | 1.590 | 1.090 | 1.120 | 1.081 | 792,500 |
| 2025-07-23 | 1.340 | 1.340 | 1.200 | 1.320 | 1.275 | 25,000 |
| 2025-07-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.313 | 2,500 |
| 2025-07-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.352 | 0 |
| 2025-07-18 | 1.190 | 1.450 | 1.190 | 1.450 | 1.400 | 240,000 |
| 2025-07-17 | 1.150 | 1.180 | 1.150 | 1.150 | 1.110 | 5,632,500 |
| 2025-07-16 | 1.200 | 1.200 | 1.160 | 1.180 | 1.139 | 17,500 |
| 2025-07-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.139 | 0 |
| 2025-07-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.159 | 10,000 |
| 2025-07-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.159 | 260,000 |
| 2025-07-10 | 1.190 | 1.280 | 1.190 | 1.270 | 1.226 | 27,500 |
| 2025-07-09 | 1.200 | 1.200 | 1.180 | 1.180 | 1.139 | 10,000 |
| 2025-07-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.139 | 0 |
| 2025-07-07 | 1.180 | 1.200 | 1.180 | 1.180 | 1.139 | 52,500 |
| 2025-07-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.130 | 10,000 |
| 2025-07-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.139 | 5,000 |
| 2025-07-02 | 1.190 | 1.190 | 1.090 | 1.180 | 1.139 | 20,000 |
| 2025-06-30 | 1.150 | 1.150 | 1.140 | 1.140 | 1.101 | 5,000 |
| 2025-06-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 0 |
| 2025-06-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 5,000 |
| 2025-06-25 | 1.090 | 1.100 | 1.090 | 1.100 | 1.062 | 137,500 |
| 2025-06-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.043 | 0 |
| 2025-06-23 | 1.090 | 1.090 | 1.080 | 1.080 | 1.043 | 7,500 |
| 2025-06-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.004 | 0 |
| 2025-06-19 | 1.030 | 1.050 | 1.030 | 1.040 | 1.004 | 32,500 |
| 2025-06-18 | 1.030 | 1.030 | 1.000 | 1.000 | 0.966 | 5,000 |
| 2025-06-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 2,500 |
| 2025-06-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 2,500 |
| 2025-06-13 | 0.880 | 0.880 | 0.880 | 0.880 | 0.850 | 0 |
| 2025-06-12 | 0.870 | 0.880 | 0.870 | 0.880 | 0.850 | 5,000 |
| 2025-06-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.850 | 2,500 |
| 2025-06-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 150,000 |
| 2025-06-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.956 | 0 |
| 2025-06-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-06-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-06-04 | 0.830 | 1.000 | 0.830 | 1.000 | 0.966 | 17,500 |
| 2025-06-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-06-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.052 | 0 |
| 2025-05-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.052 | 0 |
| 2025-05-29 | 1.090 | 1.090 | 1.090 | 1.090 | 1.052 | 0 |
| 2025-05-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.052 | 0 |
| 2025-05-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.052 | 0 |
| 2025-05-26 | 1.080 | 1.090 | 1.080 | 1.090 | 1.052 | 17,500 |
| 2025-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 3,500,000 |
| 2025-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.966 | 0 |
| 2025-05-09 | 0.830 | 1.000 | 0.830 | 1.000 | 0.966 | 17,500 |
| 2025-05-08 | 0.960 | 0.960 | 0.960 | 0.960 | 0.927 | 5,000 |
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.