B & D Strategic Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.280	1.280	1.280	1.280	1.236	0
2022-11-18	1.240	1.320	1.240	1.280	1.236	35,000
2022-11-17	1.270	1.270	1.250	1.250	1.207	2,500
2022-11-16	1.240	1.240	1.240	1.240	1.197	0
2022-11-15	1.230	1.240	1.190	1.240	1.197	182,500
2022-11-14	1.270	1.270	1.110	1.240	1.197	150,000
2022-11-11	1.140	1.220	1.130	1.220	1.178	52,500
2022-11-10	1.250	1.260	1.250	1.250	1.207	3,215,000
2022-11-09	1.170	1.240	1.170	1.240	1.197	80,000
2022-11-08	1.140	1.400	1.100	1.300	1.255	615,000
2022-11-07	1.240	1.240	1.120	1.120	1.081	35,000
2022-11-04	1.170	1.220	1.170	1.210	1.168	22,500
2022-11-03	1.200	1.200	1.200	1.200	1.159	0
2022-11-02	1.200	1.200	1.200	1.200	1.159	0
2022-11-01	1.200	1.200	1.200	1.200	1.159	0
2022-10-31	1.240	1.240	1.230	1.230	1.188	2,500
2022-10-28	1.140	1.220	1.140	1.220	1.178	7,500
2022-10-27	1.150	1.230	1.150	1.220	1.178	5,000
2022-10-26	1.140	1.140	1.130	1.140	1.101	1,145,000
2022-10-25	1.140	1.140	1.140	1.140	1.101	5,000
2022-10-24	1.140	1.140	1.140	1.140	1.101	0
2022-10-21	1.170	1.170	1.170	1.170	1.130	0
2022-10-20	1.180	1.250	1.120	1.170	1.130	32,500
2022-10-19	1.220	1.220	1.220	1.220	1.178	0
2022-10-18	1.370	1.370	1.200	1.250	1.207	57,500
2022-10-17	1.340	1.340	1.340	1.340	1.294	0
2022-10-14	1.110	1.340	0.890	1.340	1.294	80,000
2022-10-13	1.230	1.280	1.230	1.280	1.236	15,000
2022-10-12	1.190	1.240	1.180	1.230	1.188	72,500
2022-10-11	1.400	1.400	1.120	1.340	1.294	110,000
2022-10-10	1.350	1.350	1.350	1.350	1.303	0
2022-10-07	1.400	1.400	1.270	1.390	1.342	90,000
2022-10-06	1.430	1.430	1.390	1.390	1.342	10,000
2022-10-05	1.310	1.400	1.310	1.400	1.352	57,500
2022-10-03	1.430	1.460	1.380	1.380	1.332	10,000
2022-09-30	1.450	1.470	1.420	1.420	1.371	5,000
2022-09-29	1.460	1.470	1.360	1.430	1.381	395,000
2022-09-28	1.350	1.390	1.350	1.380	1.332	10,000
2022-09-27	1.420	1.420	1.390	1.390	1.342	2,500
2022-09-26	1.260	1.390	1.260	1.360	1.313	12,500
2022-09-23	1.390	1.390	1.330	1.330	1.284	5,000
2022-09-22	1.310	1.330	1.280	1.300	1.255	202,500
2022-09-21	1.400	1.470	1.350	1.420	1.371	82,500
2022-09-20	1.470	1.470	1.350	1.410	1.361	17,500
2022-09-19	1.450	1.500	1.450	1.450	1.400	7,500
2022-09-16	1.390	1.390	1.380	1.380	1.332	45,000
2022-09-15	1.470	1.560	1.470	1.530	1.477	15,000
2022-09-14	1.600	1.600	1.450	1.570	1.516	55,000
2022-09-13	1.630	1.630	1.500	1.580	1.526	175,000
2022-09-09	1.520	1.630	1.500	1.550	1.497	237,500
2022-09-08	1.370	1.600	1.370	1.570	1.516	1,110,000
2022-09-07	1.320	1.690	1.320	1.390	1.342	1,747,500
2022-09-06	1.260	1.380	1.260	1.350	1.303	395,000
2022-09-05	1.270	1.300	1.120	1.250	1.207	195,000
2022-09-02	1.300	1.350	1.150	1.240	1.197	270,000
2022-09-01	1.180	1.400	0.990	1.320	1.275	3,450,000
2022-08-31	1.060	1.160	1.000	1.120	1.081	40,000
2022-08-30	1.140	1.140	1.140	1.140	1.101	0
2022-08-29	1.200	1.200	1.130	1.140	1.101	25,000
2022-08-26	1.150	1.190	1.120	1.130	1.091	175,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-15	0.0400 HKD
2021-11-12	0.0645 HKD
2019-12-06	0.0484 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.