Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.840
-0.010 (-0.54%)
Oct 6, 2025, 3:58 PM HKT
HKG:0737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | - | -0.54% | 58,000 |
| 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 |
| Aug 15, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.79 | 0.54% | 228,200 |
| Aug 14, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.78 | - | 358,251 |
| Aug 13, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.78 | - | 142,501 |
| Aug 12, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.78 | -0.53% | 89,801 |
| Aug 11, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.79 | - | 48,001 |
| Aug 8, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.79 | 0.54% | 92,185 |
| Aug 7, 2025 | 1.85 | 1.86 | 1.82 | 1.86 | 1.78 | 1.09% | 277,401 |
| Aug 6, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.76 | 1.10% | 175,001 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.74 | -1.09% | 415,589 |
| Aug 4, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.76 | - | 44,000 |
| Aug 1, 2025 | 1.86 | 1.87 | 1.83 | 1.84 | 1.76 | -0.54% | 212,500 |
| Jul 31, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.77 | -0.54% | 121,000 |
| Jul 30, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.78 | 1.09% | 84,501 |
| Jul 29, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.76 | -1.60% | 64,500 |
| Jul 28, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.79 | 0.54% | 86,800 |