Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.910
+0.015 (0.79%)
Aug 21, 2026, 3:57 PM HKT
HKG:0737 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.79% | 368,738 |
| Aug 20, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | -0.26% | 357,500 |
| Aug 19, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 220,500 |
| Aug 18, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 273,000 |
| Aug 17, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | 1.61% | 520,250 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.81% | 146,500 |
| Aug 13, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | 0.27% | 394,500 |
| Aug 12, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 29,100 |
| Aug 11, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 143,500 |
| Aug 10, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 41,525 |
| Aug 7, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 56,500 |
| Aug 6, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 136,100 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.81% | 258,025 |
| Aug 4, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.27% | 312,520 |
| Aug 3, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 390,500 |
| 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 |