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 |
| 2026-09-18 | 4.545 | 4.700 | 4.205 | 4.700 | 4.700 | 5,035,000 |
| 2026-09-17 | 4.600 | 4.620 | 4.470 | 4.535 | 4.535 | 3,002,500 |
| 2026-09-16 | 4.590 | 4.695 | 4.480 | 4.600 | 4.600 | 7,245,000 |
| 2026-09-15 | 4.615 | 5.000 | 4.500 | 4.585 | 4.585 | 29,510,000 |
| 2026-09-14 | 4.460 | 4.615 | 4.310 | 4.530 | 4.530 | 162,500 |
| 2026-09-11 | 4.730 | 4.795 | 4.510 | 4.520 | 4.520 | 307,500 |
| 2026-09-10 | 4.925 | 5.000 | 4.775 | 4.780 | 4.780 | 142,500 |
| 2026-09-09 | 5.175 | 5.175 | 4.905 | 4.985 | 4.985 | 570,000 |
| 2026-09-08 | 5.180 | 5.245 | 5.000 | 5.155 | 5.155 | 197,500 |
| 2026-09-07 | 5.090 | 5.200 | 5.010 | 5.135 | 5.135 | 65,000 |
| 2026-09-04 | 5.120 | 5.190 | 5.060 | 5.060 | 5.060 | 215,000 |
| 2026-09-03 | 5.060 | 5.150 | 4.950 | 5.075 | 5.075 | 180,000 |
| 2026-09-02 | 5.400 | 5.845 | 5.100 | 5.100 | 5.100 | 457,500 |
| 2026-09-01 | 5.660 | 5.840 | 5.280 | 5.450 | 5.450 | 830,000 |
| 2026-08-31 | 5.800 | 5.920 | 5.600 | 5.755 | 5.755 | 380,000 |
| 2026-08-28 | 6.050 | 6.100 | 5.860 | 5.870 | 5.870 | 1,505,000 |
| 2026-08-27 | 5.950 | 6.270 | 5.890 | 6.020 | 6.020 | 1,005,000 |
| 2026-08-26 | 5.600 | 6.000 | 5.600 | 5.920 | 5.920 | 477,500 |
| 2026-08-25 | 5.700 | 6.000 | 5.550 | 5.575 | 5.575 | 332,500 |
| 2026-08-24 | 5.600 | 5.670 | 5.400 | 5.650 | 5.650 | 457,500 |
| 2026-08-21 | 6.200 | 6.495 | 5.400 | 5.685 | 5.685 | 1,362,500 |
| 2026-08-20 | 6.360 | 6.595 | 6.230 | 6.270 | 6.270 | 520,000 |
| 2026-08-19 | 6.650 | 6.730 | 6.185 | 6.480 | 6.480 | 625,000 |
| 2026-08-18 | 6.445 | 6.700 | 6.150 | 6.620 | 6.620 | 662,500 |
| 2026-08-17 | 5.750 | 6.595 | 5.750 | 6.445 | 6.445 | 1,382,500 |
| 2026-08-14 | 5.800 | 6.185 | 5.600 | 5.705 | 5.705 | 2,765,000 |
| 2026-08-13 | 5.695 | 5.900 | 5.515 | 5.755 | 5.755 | 5,222,500 |
| 2026-08-12 | 6.000 | 6.085 | 5.510 | 5.625 | 5.625 | 885,000 |
| 2026-08-11 | 5.880 | 5.995 | 5.580 | 5.935 | 5.935 | 857,500 |
| 2026-08-10 | 6.200 | 6.200 | 5.530 | 5.820 | 5.820 | 1,152,500 |
| 2026-08-07 | 6.150 | 6.410 | 5.890 | 6.130 | 6.130 | 3,142,700 |
| 2026-08-06 | 5.425 | 6.300 | 5.425 | 6.080 | 6.080 | 3,977,500 |
| 2026-08-05 | 4.840 | 5.700 | 4.810 | 5.425 | 5.425 | 3,310,000 |
| 2026-08-04 | 4.505 | 5.100 | 4.505 | 4.835 | 4.835 | 3,467,500 |
| 2026-08-03 | 4.360 | 4.860 | 4.000 | 4.440 | 4.440 | 4,652,500 |
| 2026-07-31 | 4.700 | 5.060 | 4.360 | 4.360 | 4.360 | 2,522,500 |
| 2026-07-30 | 5.820 | 5.900 | 4.600 | 4.630 | 4.630 | 4,942,500 |
| 2026-07-29 | 4.160 | 6.000 | 4.060 | 5.820 | 5.820 | 12,019,236 |
| 2026-07-28 | 3.580 | 4.490 | 3.470 | 4.170 | 4.170 | 91,960,000 |
| 2026-07-27 | 3.500 | 3.950 | 3.450 | 3.610 | 3.610 | 35,815,000 |
Page 1 of 21 · 1,229 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.