B & D Strategic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 0 |
| 2025-02-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 0 |
| 2025-02-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 0 |
| 2025-02-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 0 |
| 2025-01-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.062 | 0 |
| 2025-01-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.072 | 0 |
| 2025-01-24 | 1.130 | 1.130 | 1.110 | 1.110 | 1.072 | 45,000 |
| 2025-01-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.101 | 0 |
| 2025-01-22 | 1.180 | 1.180 | 1.140 | 1.140 | 1.101 | 20,000 |
| 2025-01-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.130 | 0 |
| 2025-01-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.130 | 3,760,000 |
| 2025-01-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.130 | 3,950,000 |
| 2025-01-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.149 | 0 |
| 2025-01-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.159 | 0 |
| 2025-01-14 | 1.120 | 1.200 | 1.120 | 1.200 | 1.159 | 60,000 |
| 2025-01-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.091 | 0 |
| 2025-01-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.091 | 0 |
| 2025-01-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.091 | 0 |
| 2025-01-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.091 | 0 |
| 2025-01-07 | 0.920 | 1.160 | 0.920 | 1.140 | 1.101 | 200,000 |
| 2025-01-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.014 | 0 |
| 2025-01-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.014 | 0 |
| 2025-01-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.014 | 0 |
| 2024-12-31 | 1.030 | 1.050 | 1.030 | 1.050 | 1.014 | 100,000 |
| 2024-12-30 | 0.950 | 1.050 | 0.950 | 1.050 | 1.014 | 142,500 |
| 2024-12-27 | 0.990 | 1.060 | 0.940 | 1.060 | 1.023 | 2,572,500 |
| 2024-12-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.033 | 0 |
| 2024-12-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.043 | 0 |
| 2024-12-20 | 0.920 | 1.100 | 0.910 | 1.100 | 1.062 | 237,500 |
| 2024-12-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.120 | 0 |
| 2024-12-18 | 1.180 | 1.180 | 1.160 | 1.160 | 1.120 | 260,000 |
| 2024-12-17 | 1.110 | 1.190 | 0.950 | 1.170 | 1.130 | 292,500 |
| 2024-12-16 | 1.100 | 1.250 | 1.000 | 1.230 | 1.188 | 22,500 |
| 2024-12-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.207 | 40,000 |
| 2024-12-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.207 | 0 |
| 2024-12-11 | 1.110 | 1.250 | 1.110 | 1.250 | 1.207 | 25,000 |
| 2024-12-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.197 | 0 |
| 2024-12-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.197 | 0 |
| 2024-12-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.207 | 72,500 |
| 2024-12-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.236 | 0 |
| 2024-12-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.236 | 20,000 |
| 2024-12-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.246 | 0 |
| 2024-12-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.246 | 0 |
| 2024-11-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.246 | 0 |
| 2024-11-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.246 | 0 |
| 2024-11-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.246 | 0 |
| 2024-11-26 | 1.290 | 1.290 | 1.290 | 1.290 | 1.246 | 0 |
| 2024-11-25 | 1.200 | 1.290 | 1.200 | 1.290 | 1.246 | 75,000 |
| 2024-11-22 | 1.310 | 1.310 | 1.300 | 1.300 | 1.255 | 37,500 |
| 2024-11-21 | 1.340 | 1.340 | 1.310 | 1.310 | 1.265 | 95,000 |
| 2024-11-20 | 1.310 | 1.310 | 1.300 | 1.310 | 1.265 | 50,000 |
| 2024-11-19 | 1.330 | 1.340 | 1.320 | 1.320 | 1.275 | 142,500 |
| 2024-11-18 | 1.150 | 1.360 | 1.150 | 1.360 | 1.313 | 7,500 |
| 2024-11-15 | 1.250 | 1.290 | 1.150 | 1.290 | 1.246 | 50,000 |
| 2024-11-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.323 | 0 |
| 2024-11-13 | 1.340 | 1.390 | 1.340 | 1.380 | 1.332 | 475,000 |
| 2024-11-12 | 1.350 | 1.350 | 1.250 | 1.250 | 1.207 | 82,500 |
| 2024-11-11 | 1.300 | 1.340 | 1.230 | 1.340 | 1.294 | 87,500 |
| 2024-11-08 | 1.370 | 1.370 | 1.360 | 1.360 | 1.313 | 22,500 |
| 2024-11-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.255 | 12,500 |
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.