Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.860
+0.020 (1.09%)
Aug 7, 2025, 4:08 PM HKT
HKG:0737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 176,501 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 456,600 |
| Aug 4, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 44,000 |
| Aug 1, 2025 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 212,500 |
| Jul 31, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 121,500 |
| Jul 30, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 85,001 |
| Jul 29, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 64,500 |
| Jul 28, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 87,300 |
| Jul 25, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 678,301 |
| Jul 24, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 232,325 |
| Jul 23, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 112,600 |
| Jul 22, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | - | 304,703 |
| Jul 21, 2025 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 1.63% | 276,575 |
| Jul 18, 2025 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 101,201 |
| Jul 17, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | - | 86,700 |
| Jul 16, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | -0.54% | 36,410 |
| Jul 15, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 61,775 |
| Jul 14, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 49,000 |
| Jul 11, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 441,301 |
| Jul 10, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | - | 39,000 |
| Jul 9, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | - | 83,520 |
| Jul 8, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 160,500 |
| Jul 7, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -1.10% | 157,200 |
| Jul 4, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 50,500 |
| Jul 3, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 149,526 |
| Jul 2, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 2.25% | 100,420 |
| Jun 30, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | - | 200,250 |
| Jun 27, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 93,500 |
| Jun 26, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 493,043 |
| Jun 25, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 185,445 |
| Jun 24, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 74,401 |
| Jun 23, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | - | 141,594 |
| Jun 20, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | - | 328,525 |
| Jun 19, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 334,200 |
| Jun 18, 2025 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 74,200 |
| Jun 17, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 204,560 |
| Jun 16, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 173,950 |
| Jun 13, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 124,824 |
| Jun 12, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 34,050 |
| Jun 11, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 180,550 |
| Jun 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 97,150 |
| Jun 9, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.57% | 58,840 |
| Jun 6, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 130,717 |
| Jun 5, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 144,501 |
| Jun 4, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 18,780 |
| Jun 3, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 70,001 |
| Jun 2, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -1.14% | 197,825 |
| May 30, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 40,500 |
| May 29, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | 114,500 |
| May 28, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 169,050 |