Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.830
+0.020 (1.10%)
Oct 28, 2025, 3:52 PM HKT
HKG:0737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.10% | 87,715 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 162,250 |
| Oct 24, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | - | 66,600 |
| Oct 23, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 95,545 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 42,000 |
| Oct 21, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 120,000 |
| Oct 20, 2025 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | - | 230,798 |
| Oct 17, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | 204,000 |
| Oct 16, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | 106,125 |
| Oct 15, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 48,775 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 347,615 |
| Oct 13, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 841,000 |
| Oct 10, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 25,050 |
| Oct 9, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | - | 58,537 |
| Oct 8, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | - | 250,500 |
| Oct 6, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 53,000 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 97,060 |
| Oct 2, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 181,750 |
| Sep 30, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 86,100 |
| Sep 29, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 162,550 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 213,060 |
| Sep 25, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 94,000 |
| Sep 24, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 103,710 |
| Sep 23, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.14% | 143,500 |
| Sep 22, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | -3.11% | 277,800 |
| Sep 19, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.85 | - | 385,800 |
| Sep 18, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.85 | 1.58% | 190,150 |
| Sep 17, 2025 | 1.94 | 1.95 | 1.90 | 1.90 | 1.82 | -2.06% | 255,900 |
| Sep 16, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.86 | 2.11% | 195,000 |
| Sep 15, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.82 | - | 316,550 |
| Sep 12, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.82 | 0.53% | 273,307 |
| Sep 11, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.81 | - | 212,650 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.81 | - | 286,800 |
| Sep 9, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.81 | - | 308,625 |
| Sep 8, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.81 | 0.53% | 150,500 |
| Sep 5, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.80 | 0.53% | 653,334 |
| Sep 4, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.79 | -0.53% | 142,500 |
| Sep 3, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.80 | -0.53% | 233,285 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.81 | - | 226,500 |
| Sep 1, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.81 | 1.07% | 144,020 |
| Aug 29, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.79 | -0.53% | 36,604 |
| Aug 28, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.80 | 0.53% | 95,500 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.79 | -1.06% | 119,003 |
| Aug 26, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.81 | - | 125,873 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.81 | - | 128,255 |
| Aug 22, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.81 | 1.07% | 317,101 |
| Aug 21, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.79 | - | 241,766 |
| Aug 20, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.79 | -1.06% | 83,001 |
| Aug 19, 2025 | 1.88 | 1.89 | 1.86 | 1.89 | 1.81 | 0.53% | 184,400 |
| Aug 18, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.80 | 0.53% | 427,001 |