Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.880
+0.010 (0.53%)
Sep 5, 2025, 3:59 PM HKT
HKG:0737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 653,834 |
| Sep 4, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 151,000 |
| Sep 3, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 242,785 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | - | 226,500 |
| Sep 1, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 144,020 |
| Aug 29, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 36,604 |
| Aug 28, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 95,500 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.06% | 119,003 |
| Aug 26, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | - | 127,373 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 128,255 |
| Aug 22, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 317,601 |
| Aug 21, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | - | 247,766 |
| Aug 20, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 83,001 |
| Aug 19, 2025 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 184,400 |
| Aug 18, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 427,001 |
| Aug 15, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 228,700 |
| Aug 14, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 360,751 |
| Aug 13, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 142,501 |
| Aug 12, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.53% | 89,801 |
| Aug 11, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 48,501 |
| Aug 8, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 100,185 |
| Aug 7, 2025 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 277,401 |
| 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 |