Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.860
0.00 (0.00%)
Jul 10, 2026, 4:08 PM HKT
HKG:0737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | - | 58,590 |
| Jul 9, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | 104,000 |
| Jul 8, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 483,500 |
| Jul 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 68,000 |
| Jul 6, 2026 | 1.85 | 1.85 | 1.85 | 1.86 | 1.86 | - | 1,250 |
| Jul 3, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.64% | 169,500 |
| Jul 2, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 231,500 |
| Jun 30, 2026 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -1.60% | 137,500 |
| Jun 29, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -0.53% | 518,000 |
| Jun 26, 2026 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 146,600 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 153,250 |
| Jun 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 36,600 |
| Jun 23, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | - | 142,800 |
| Jun 22, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 195,121 |
| Jun 18, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | - | 414,500 |
| Jun 17, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 147,000 |
| Jun 16, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | - | 258,400 |
| Jun 15, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | 217,050 |
| Jun 12, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 128,150 |
| Jun 11, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 315,000 |
| Jun 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 55,000 |
| Jun 9, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 570,500 |
| Jun 8, 2026 | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 163,250 |
| Jun 5, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 118,500 |
| Jun 4, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 112,000 |
| Jun 3, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 298,000 |
| Jun 2, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 17,000 |
| Jun 1, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 480,936 |
| May 29, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.08% | 241,500 |
| May 28, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | - | 234,500 |
| May 27, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 219,500 |
| May 26, 2026 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 0.52% | 274,450 |
| May 22, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 183,000 |
| May 21, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 25,000 |
| May 20, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 168,500 |
| May 19, 2026 | 1.95 | 1.96 | 1.85 | 1.91 | 1.91 | -1.55% | 926,500 |
| May 18, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.02% | 285,000 |
| May 15, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 43,500 |
| May 14, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 77,300 |
| May 13, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | - | 754,500 |
| May 12, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 109,135 |
| May 11, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 89,000 |
| May 8, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 31,500 |
| May 7, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 130,250 |
| May 6, 2026 | 1.97 | 1.95 | 1.95 | 1.96 | 1.96 | -0.51% | 69,950 |
| May 5, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 56,050 |
| May 4, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | - | 414,000 |
| Apr 30, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 84,800 |
| Apr 29, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 300,000 |
| Apr 28, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 213,100 |