B & D Strategic Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.950 | 4.950 | 4.430 | 4.720 | 4.720 | 3,184,680 |
| 2026-10-16 | 5.095 | 5.095 | 4.775 | 4.900 | 4.900 | 1,123,500 |
| 2026-10-15 | 5.360 | 5.360 | 4.950 | 4.950 | 4.950 | 1,167,500 |
| 2026-10-14 | 5.600 | 5.895 | 5.350 | 5.360 | 5.360 | 1,808,272 |
| 2026-10-13 | 6.190 | 6.510 | 5.505 | 5.595 | 5.595 | 5,695,000 |
| 2026-10-12 | 5.550 | 6.300 | 5.255 | 6.200 | 6.200 | 2,927,500 |
| 2026-10-09 | 6.300 | 6.300 | 5.250 | 5.545 | 5.545 | 5,811,015 |
| 2026-10-08 | 6.030 | 6.500 | 6.030 | 6.185 | 6.185 | 29,632,779 |
| 2026-10-07 | 5.995 | 6.285 | 5.615 | 6.030 | 6.030 | 11,344,926 |
| 2026-10-06 | 5.980 | 6.240 | 5.910 | 6.055 | 6.055 | 5,669,883 |
| 2026-10-05 | 5.980 | 6.025 | 5.895 | 5.980 | 5.980 | 23,506,994 |
| 2026-10-02 | 5.900 | 6.080 | 5.580 | 5.980 | 5.980 | 7,501,414 |
| 2026-09-30 | 5.500 | 5.990 | 5.430 | 5.875 | 5.875 | 9,137,037 |
| 2026-09-29 | 5.320 | 5.655 | 5.250 | 5.500 | 5.500 | 9,779,585 |
| 2026-09-28 | 5.090 | 5.400 | 4.950 | 5.300 | 5.300 | 12,473,139 |
| 2026-09-25 | 5.105 | 5.140 | 4.650 | 5.110 | 5.110 | 8,439,855 |
| 2026-09-24 | 5.060 | 5.120 | 4.895 | 5.120 | 5.120 | 15,946,101 |
| 2026-09-23 | 5.150 | 5.180 | 4.930 | 5.080 | 5.080 | 6,280,000 |
| 2026-09-22 | 5.000 | 5.190 | 4.940 | 5.100 | 5.100 | 4,830,000 |
| 2026-09-21 | 4.670 | 4.990 | 4.630 | 4.940 | 4.940 | 5,778,000 |
Page 1 of 1 · 20 trading days
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.