Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong · Delayed Price · Currency is HKD 1.970
+0.020 (1.03%)
May 8, 2026, 3:57 PM HKT
HKG:0737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 20,500 |
| 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 |
| Apr 27, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 77,500 |
| Apr 24, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 112,000 |
| Apr 23, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -0.50% | 172,500 |
| Apr 22, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.02% | 292,050 |
| Apr 21, 2026 | 1.98 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 306,425 |
| Apr 20, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 517,000 |
| Apr 17, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 107,500 |
| Apr 16, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.51% | 291,000 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 245,075 |
| Apr 14, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 212,500 |
| Apr 13, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | - | 112,349 |
| Apr 10, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 164,500 |
| Apr 9, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | - | 41,000 |
| Apr 8, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 323,700 |
| Apr 2, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | - | 108,600 |
| Apr 1, 2026 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | - | 264,000 |
| Mar 31, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | - | 147,000 |
| Mar 30, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | - | 220,780 |
| Mar 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | 15,850 |
| Mar 26, 2026 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | 396,000 |
| Mar 25, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 177,500 |
| Mar 24, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | - | 50,800 |
| Mar 23, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 480,500 |
| Mar 20, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 74,670 |
| Mar 19, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | 0.51% | 302,500 |
| Mar 18, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | 30,500 |
| Mar 17, 2026 | 1.92 | 1.99 | 1.92 | 1.96 | 1.96 | 2.08% | 422,500 |
| Mar 16, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 217,500 |
| Mar 13, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 16,500 |
| Mar 12, 2026 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | 0.52% | 121,500 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 97,550 |
| Mar 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Mar 9, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 110,500 |
| Mar 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 22,000 |
| Mar 5, 2026 | 1.93 | 1.96 | 1.89 | 1.96 | 1.96 | 1.55% | 154,500 |
| Mar 4, 2026 | 1.94 | 1.98 | 1.89 | 1.93 | 1.93 | -0.52% | 384,000 |
| Mar 3, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 106,087 |
| Mar 2, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -1.01% | 88,000 |
| Feb 27, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 1.54% | 19,550 |
| Feb 26, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -2.50% | 257,150 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 259,949 |
| Feb 24, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | - | 127,600 |