Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.880
-0.015 (-0.79%)
Oct 5, 2026, 4:08 PM HKT
HKG:0737 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 28,500 |
| Sep 30, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -1.30% | 27,000 |
| Sep 29, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.66% | 127,645 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 108,400 |
| Sep 25, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | 0.79% | 94,600 |
| Sep 24, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -1.81% | 5,000 |
| Sep 23, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 95,000 |
| Sep 22, 2026 | 1.98 | 1.97 | 1.89 | 1.90 | 1.90 | -0.09% | 263,750 |
| Sep 21, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.90 | -0.50% | 43,500 |
| Sep 18, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 1.91 | 0.25% | 97,750 |
| Sep 17, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.91 | - | 96,000 |
| Sep 16, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 1.91 | 1.26% | 606,040 |
| Sep 15, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.88 | 0.76% | 223,150 |
| Sep 14, 2026 | 1.99 | 2.00 | 1.95 | 1.97 | 1.87 | -1.01% | 156,500 |
| Sep 11, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.89 | 0.25% | 344,500 |
| Sep 10, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.88 | 0.51% | 639,555 |
| Sep 9, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.87 | 0.51% | 116,502 |
| Sep 8, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.86 | 0.51% | 49,183 |
| Sep 7, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.85 | -0.51% | 100,240 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.86 | - | 35,800 |
| Sep 3, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.86 | 0.51% | 100,000 |
| Sep 2, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.85 | 0.52% | 356,000 |
| Sep 1, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.84 | -1.27% | 397,500 |
| Aug 31, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.87 | 0.26% | 144,275 |
| Aug 28, 2026 | 1.93 | 1.99 | 1.93 | 1.96 | 1.86 | 1.55% | 359,000 |
| Aug 27, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.84 | 0.52% | 154,500 |
| Aug 26, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.83 | 0.52% | 40,200 |
| Aug 25, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.82 | -0.52% | 237,500 |
| Aug 24, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.83 | 0.52% | 158,300 |
| Aug 21, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.82 | 0.79% | 368,738 |
| Aug 20, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.80 | -0.26% | 357,500 |
| Aug 19, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.81 | 1.06% | 220,500 |
| Aug 18, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.79 | -0.53% | 273,000 |
| Aug 17, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.80 | 1.61% | 520,250 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.77 | 0.81% | 146,500 |
| Aug 13, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.75 | 0.27% | 394,500 |
| Aug 12, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.75 | -0.54% | 29,100 |
| Aug 11, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.76 | - | 143,500 |
| Aug 10, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.76 | - | 41,525 |
| Aug 7, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.76 | -1.07% | 56,500 |
| Aug 6, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.78 | 1.63% | 136,100 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.75 | -0.81% | 258,025 |
| Aug 4, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.76 | 0.27% | 312,520 |
| Aug 3, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.76 | 1.65% | 390,500 |
| Jul 31, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.73 | 0.55% | 285,300 |
| Jul 30, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.72 | -1.09% | 20,550 |
| Jul 29, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.74 | 1.11% | 93,070 |
| Jul 28, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.72 | - | 326,000 |
| Jul 27, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.72 | - | 161,025 |
| Jul 24, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.72 | - | 100,550 |