B & D Strategic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.180 | 1.400 | 1.180 | 1.400 | 1.352 | 62,500 |
| 2024-11-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.275 | 0 |
| 2024-11-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.275 | 0 |
| 2024-11-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.275 | 5,000 |
| 2024-10-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.275 | 5,000 |
| 2024-10-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.275 | 15,000 |
| 2024-10-29 | 1.280 | 1.280 | 1.270 | 1.280 | 1.236 | 95,000 |
| 2024-10-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.236 | 20,000 |
| 2024-10-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.255 | 0 |
| 2024-10-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.255 | 0 |
| 2024-10-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.197 | 0 |
| 2024-10-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.197 | 0 |
| 2024-10-21 | 1.220 | 1.240 | 1.220 | 1.240 | 1.197 | 7,500 |
| 2024-10-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.197 | 0 |
| 2024-10-17 | 1.200 | 1.250 | 1.200 | 1.240 | 1.197 | 12,500 |
| 2024-10-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.168 | 0 |
| 2024-10-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.178 | 0 |
| 2024-10-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.178 | 0 |
| 2024-10-10 | 1.200 | 1.240 | 1.200 | 1.220 | 1.178 | 85,000 |
| 2024-10-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.178 | 30,000 |
| 2024-10-08 | 1.210 | 1.230 | 1.210 | 1.220 | 1.178 | 22,500 |
| 2024-10-07 | 1.350 | 1.350 | 1.210 | 1.210 | 1.168 | 40,000 |
| 2024-10-04 | 1.650 | 1.650 | 0.660 | 1.380 | 1.332 | 17,500 |
| 2024-10-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-10-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-09-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-09-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-09-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-09-25 | 1.330 | 1.600 | 1.240 | 1.600 | 1.545 | 55,000 |
| 2024-09-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.448 | 0 |
| 2024-09-23 | 1.230 | 1.500 | 1.230 | 1.500 | 1.448 | 15,000 |
| 2024-09-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 0 |
| 2024-09-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 0 |
| 2024-09-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.246 | 0 |
| 2024-09-16 | 1.260 | 1.310 | 1.260 | 1.310 | 1.265 | 5,000 |
| 2024-09-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 0 |
| 2024-09-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 0 |
| 2024-09-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 0 |
| 2024-09-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 0 |
| 2024-09-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 0 |
| 2024-09-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 0 |
| 2024-09-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.217 | 2,500 |
| 2024-09-03 | 1.270 | 1.290 | 1.270 | 1.290 | 1.246 | 52,500 |
| 2024-09-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-08-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 17,500 |
| 2024-08-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-08-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.400 | 0 |
| 2024-08-27 | 1.250 | 1.480 | 1.250 | 1.450 | 1.400 | 5,000 |
| 2024-08-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2024-08-09 | 1.450 | 1.450 | 1.440 | 1.440 | 1.390 | 37,500 |
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.