Shenzhen Investment Holdings Bay Area Development Company Limited (0737.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:40PM HKT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 238,500 |
| 03 May 2024 | 1.670 | 1.710 | 1.670 | 1.700 | 1.700 | 84,340 |
| 02 May 2024 | 1.690 | 1.710 | 1.650 | 1.690 | 1.690 | 1,305,500 |
| 30 Apr 2024 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 282,175 |
| 29 Apr 2024 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 235,500 |
| 26 Apr 2024 | 1.730 | 1.730 | 1.630 | 1.680 | 1.680 | 835,000 |
| 25 Apr 2024 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 213,700 |
| 24 Apr 2024 | 1.700 | 1.730 | 1.700 | 1.700 | 1.700 | 477,832 |
| 23 Apr 2024 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 156,331 |
| 22 Apr 2024 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 34,130 |
| 19 Apr 2024 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 10,150 |
| 18 Apr 2024 | 1.690 | 1.710 | 1.680 | 1.710 | 1.710 | 77,019 |
| 17 Apr 2024 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 117,000 |
| 16 Apr 2024 | 1.680 | 1.690 | 1.660 | 1.690 | 1.690 | 70,737 |
| 15 Apr 2024 | 1.690 | 1.710 | 1.680 | 1.710 | 1.710 | 334,500 |
| 12 Apr 2024 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 121,800 |
| 11 Apr 2024 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 506,000 |
| 10 Apr 2024 | 1.690 | 1.730 | 1.690 | 1.720 | 1.720 | 123,660 |
| 09 Apr 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 42,800 |
| 08 Apr 2024 | 1.700 | 1.730 | 1.680 | 1.720 | 1.720 | 345,002 |
| 05 Apr 2024 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 448,500 |
| 03 Apr 2024 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 677,500 |
| 02 Apr 2024 | 1.690 | 1.750 | 1.690 | 1.700 | 1.700 | 703,500 |
| 28 Mar 2024 | 1.710 | 1.740 | 1.670 | 1.690 | 1.690 | 391,950 |
| 27 Mar 2024 | 1.740 | 1.750 | 1.700 | 1.710 | 1.710 | 469,500 |
| 26 Mar 2024 | 1.740 | 1.750 | 1.710 | 1.740 | 1.740 | 224,000 |
| 25 Mar 2024 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 293,207 |
| 22 Mar 2024 | 1.800 | 1.830 | 1.790 | 1.810 | 1.810 | 421,500 |
| 21 Mar 2024 | 1.760 | 1.820 | 1.710 | 1.810 | 1.810 | 472,100 |
| 20 Mar 2024 | 1.720 | 1.780 | 1.680 | 1.760 | 1.760 | 843,700 |
| 19 Mar 2024 | 1.610 | 1.650 | 1.600 | 1.650 | 1.650 | 67,400 |
| 18 Mar 2024 | 1.600 | 1.650 | 1.600 | 1.610 | 1.610 | 58,250 |
| 15 Mar 2024 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 54,500 |
| 14 Mar 2024 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 164,100 |
| 13 Mar 2024 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 51,980 |
| 12 Mar 2024 | 1.600 | 1.640 | 1.590 | 1.640 | 1.640 | 200,600 |
| 11 Mar 2024 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 230,475 |
| 08 Mar 2024 | 1.600 | 1.680 | 1.600 | 1.640 | 1.640 | 263,500 |
| 07 Mar 2024 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 61,500 |
| 06 Mar 2024 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 265,100 |
| 05 Mar 2024 | 1.610 | 1.620 | 1.600 | 1.610 | 1.610 | 145,100 |
| 04 Mar 2024 | 1.640 | 1.650 | 1.620 | 1.620 | 1.620 | 44,250 |
| 01 Mar 2024 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 359,300 |
| 29 Feb 2024 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 186,000 |
| 28 Feb 2024 | 1.540 | 1.740 | 1.540 | 1.650 | 1.650 | 686,937 |
| 27 Feb 2024 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 62,000 |
| 26 Feb 2024 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 47,000 |
| 23 Feb 2024 | 1.540 | 1.570 | 1.520 | 1.540 | 1.540 | 117,250 |
| 22 Feb 2024 | 1.490 | 1.520 | 1.490 | 1.510 | 1.510 | 205,404 |
| 21 Feb 2024 | 1.480 | 1.510 | 1.450 | 1.500 | 1.500 | 607,000 |
| 20 Feb 2024 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 23,900 |
| 19 Feb 2024 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 171,264 |
| 16 Feb 2024 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 50,250 |
| 15 Feb 2024 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 11,800 |
| 14 Feb 2024 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 95,850 |
| 09 Feb 2024 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 5,500 |
| 08 Feb 2024 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 188,000 |
| 07 Feb 2024 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 53,500 |
| 06 Feb 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 23,300 |
| 05 Feb 2024 | 1.400 | 1.440 | 1.390 | 1.400 | 1.400 | 549,450 |
| 02 Feb 2024 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 367,500 |
| 01 Feb 2024 | 1.420 | 1.450 | 1.410 | 1.420 | 1.420 | 224,074 |
| 31 Jan 2024 | 1.400 | 1.460 | 1.400 | 1.410 | 1.410 | 427,000 |
| 30 Jan 2024 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 190,525 |
| 29 Jan 2024 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 134,000 |
| 26 Jan 2024 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 63,000 |
| 25 Jan 2024 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 144,500 |
| 24 Jan 2024 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 290,975 |
| 23 Jan 2024 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 37,000 |
| 22 Jan 2024 | 1.400 | 1.430 | 1.360 | 1.360 | 1.360 | 509,500 |
| 19 Jan 2024 | 1.390 | 1.460 | 1.390 | 1.400 | 1.400 | 379,000 |
| 18 Jan 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 87,500 |
| 17 Jan 2024 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 221,500 |
| 16 Jan 2024 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 53,000 |
| 15 Jan 2024 | 1.390 | 1.460 | 1.390 | 1.420 | 1.420 | 561,500 |
| 12 Jan 2024 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 234,575 |
| 11 Jan 2024 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 74,100 |
| 10 Jan 2024 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 7,000 |
| 09 Jan 2024 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 224,000 |
| 08 Jan 2024 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 61,500 |
| 05 Jan 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 307,500 |
| 04 Jan 2024 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 151,500 |
| 03 Jan 2024 | 1.390 | 1.470 | 1.390 | 1.440 | 1.440 | 308,500 |
| 02 Jan 2024 | 1.330 | 1.390 | 1.330 | 1.380 | 1.380 | 360,950 |
| 29 Dec 2023 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 213,500 |
| 28 Dec 2023 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 213,500 |
| 27 Dec 2023 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 330,100 |
| 22 Dec 2023 | 1.330 | 1.340 | 1.300 | 1.340 | 1.340 | 234,051 |
| 21 Dec 2023 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 59,050 |
| 20 Dec 2023 | 1.300 | 1.340 | 1.280 | 1.290 | 1.290 | 295,500 |
| 19 Dec 2023 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 140,500 |
| 18 Dec 2023 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 84,700 |
| 15 Dec 2023 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 729,226 |
| 14 Dec 2023 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 84,000 |
| 13 Dec 2023 | 1.290 | 1.320 | 1.280 | 1.290 | 1.290 | 185,575 |
| 12 Dec 2023 | 1.300 | 1.310 | 1.260 | 1.290 | 1.290 | 468,470 |
| 11 Dec 2023 | 1.350 | 1.350 | 1.270 | 1.300 | 1.300 | 665,500 |
| 08 Dec 2023 | 1.300 | 1.350 | 1.280 | 1.300 | 1.300 | 260,500 |
| 07 Dec 2023 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 221,000 |
| 06 Dec 2023 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 283,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.