Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.820
+0.010 (0.55%)
Jul 31, 2026, 3:59 PM HKT
HKG:0737 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | 0.55% | 285,300 |
| Jul 30, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 20,550 |
| Jul 29, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 93,070 |
| Jul 28, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | - | 326,000 |
| Jul 27, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | - | 161,025 |
| Jul 24, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | - | 100,550 |
| Jul 23, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | - | 130,300 |
| Jul 22, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 11,000 |
| Jul 21, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 130,000 |
| Jul 20, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 24,000 |
| Jul 17, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | - | 200,000 |
| Jul 16, 2026 | 1.88 | 1.89 | 1.85 | 1.88 | 1.80 | 1.08% | 294,000 |
| Jul 15, 2026 | 1.87 | 1.89 | 1.86 | 1.86 | 1.78 | - | 196,017 |
| Jul 14, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.78 | - | 401,000 |
| Jul 13, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.78 | - | 141,000 |
| Jul 10, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.78 | - | 58,590 |
| Jul 9, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.78 | - | 104,000 |
| Jul 8, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.78 | - | 483,500 |
| Jul 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.78 | - | 68,000 |
| Jul 6, 2026 | 1.85 | 1.85 | 1.85 | 1.86 | 1.78 | - | 1,250 |
| Jul 3, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.78 | 1.64% | 169,500 |
| Jul 2, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.75 | -0.54% | 231,500 |
| Jun 30, 2026 | 1.87 | 1.87 | 1.82 | 1.84 | 1.76 | -1.60% | 137,500 |
| Jun 29, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.79 | -0.53% | 518,000 |
| Jun 26, 2026 | 1.87 | 1.90 | 1.86 | 1.88 | 1.80 | 0.53% | 146,600 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.79 | -1.06% | 153,250 |
| Jun 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.81 | - | 36,600 |
| Jun 23, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.81 | - | 142,800 |
| Jun 22, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.81 | -0.53% | 195,121 |
| Jun 18, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.82 | - | 414,500 |
| Jun 17, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.82 | - | 147,000 |
| Jun 16, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.82 | - | 258,400 |
| Jun 15, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.82 | -1.55% | 217,050 |
| Jun 12, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.85 | 0.52% | 128,150 |
| Jun 11, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.84 | -0.52% | 315,000 |
| Jun 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85 | -1.53% | 55,000 |
| Jun 9, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.88 | 1.03% | 570,500 |
| Jun 8, 2026 | 1.97 | 1.98 | 1.93 | 1.94 | 1.86 | -0.51% | 163,250 |
| Jun 5, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.87 | -1.02% | 118,500 |
| Jun 4, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.89 | 0.51% | 112,000 |
| Jun 3, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.88 | -1.01% | 298,000 |
| Jun 2, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.90 | - | 17,000 |
| Jun 1, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.90 | 1.02% | 480,936 |
| May 29, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.88 | 2.08% | 241,500 |
| May 28, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.84 | - | 234,500 |
| May 27, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.84 | -0.52% | 219,500 |
| May 26, 2026 | 1.91 | 1.94 | 1.89 | 1.93 | 1.85 | 0.52% | 274,450 |
| May 22, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.84 | 0.52% | 183,000 |
| May 21, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.83 | -0.52% | 25,000 |
| May 20, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.84 | 0.52% | 168,500 |