B & D Strategic Holdings Ltd historical data

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

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

← NewerPage 8 of 21 · 1,232 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.