B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.170	1.220	1.150	1.220	1.178	22,500
2022-08-24	1.250	1.250	1.250	1.250	1.207	0
2022-08-23	1.290	1.290	1.250	1.250	1.207	2,500
2022-08-22	1.270	1.270	1.150	1.250	1.207	67,500
2022-08-19	1.260	1.260	1.260	1.260	1.217	0
2022-08-18	1.200	1.280	1.120	1.280	1.236	120,000
2022-08-17	1.270	1.270	1.270	1.270	1.226	0
2022-08-16	1.340	1.340	1.220	1.280	1.236	87,500
2022-08-15	1.200	1.350	1.200	1.310	1.265	10,000
2022-08-12	1.300	1.300	1.260	1.260	1.217	37,500
2022-08-11	1.210	1.450	1.210	1.290	1.246	252,500
2022-08-10	1.200	1.300	1.180	1.280	1.236	75,000
2022-08-09	1.290	1.290	1.290	1.290	1.246	0
2022-08-08	1.280	1.300	1.200	1.300	1.255	505,000
2022-08-05	1.290	1.300	1.170	1.300	1.255	5,717,500
2022-08-04	1.180	1.260	1.150	1.260	1.217	127,500
2022-08-03	1.300	1.300	1.300	1.300	1.255	0
2022-08-02	1.330	1.350	1.300	1.300	1.255	10,000
2022-08-01	1.300	1.370	1.270	1.300	1.255	260,000
2022-07-29	1.330	1.330	1.290	1.290	1.246	2,500
2022-07-28	1.350	1.380	1.150	1.300	1.255	47,500
2022-07-27	1.340	1.340	1.340	1.340	1.294	0
2022-07-26	1.230	1.350	1.230	1.350	1.303	92,500
2022-07-25	1.240	1.300	1.210	1.240	1.197	72,500
2022-07-22	1.110	1.240	1.110	1.220	1.178	2,382,500
2022-07-21	1.270	1.270	1.230	1.230	1.188	2,500
2022-07-20	1.080	1.190	1.080	1.190	1.149	275,000
2022-07-19	1.280	1.280	1.260	1.260	1.217	92,500
2022-07-18	1.260	1.280	1.260	1.280	1.236	32,500
2022-07-15	1.290	1.290	1.280	1.280	1.236	22,500
2022-07-14	1.270	1.320	1.210	1.240	1.197	325,000
2022-07-13	1.350	1.350	1.270	1.320	1.275	17,500
2022-07-12	1.370	1.370	1.260	1.260	1.217	852,500
2022-07-11	1.330	1.340	1.230	1.340	1.294	300,000
2022-07-08	1.500	1.500	1.300	1.320	1.275	452,500
2022-07-07	1.460	1.540	1.370	1.430	1.381	7,727,500
2022-07-06	1.320	1.530	1.220	1.440	1.390	1,550,000
2022-07-05	1.000	1.300	0.990	1.300	1.255	7,967,500
2022-07-04	1.080	1.120	0.920	0.960	0.927	775,000
2022-06-30	0.980	1.260	0.980	1.110	1.072	22,610,000
2022-06-29	0.930	1.030	0.930	0.980	0.946	515,000
2022-06-28	1.050	1.050	1.050	1.050	1.014	0
2022-06-27	1.050	1.050	1.050	1.050	1.014	0
2022-06-24	1.050	1.050	1.050	1.050	1.014	40,000
2022-06-23	1.060	1.060	1.050	1.050	1.014	87,500
2022-06-22	0.990	1.010	0.990	0.990	0.956	27,500
2022-06-21	1.030	1.050	1.010	1.050	1.014	132,500
2022-06-20	1.000	1.000	0.940	0.990	0.956	17,500
2022-06-17	1.000	1.000	0.950	0.960	0.927	110,000
2022-06-16	0.960	0.990	0.950	0.980	0.946	2,242,500
2022-06-15	1.000	1.010	0.950	0.970	0.937	135,000
2022-06-14	1.030	1.030	1.010	1.030	0.995	240,000
2022-06-13	1.000	1.030	1.000	1.030	0.995	177,500
2022-06-10	1.090	1.090	1.090	1.090	1.052	0
2022-06-09	1.090	1.090	1.090	1.090	1.052	0
2022-06-08	1.000	1.110	1.000	1.090	1.052	35,000
2022-06-07	1.140	1.140	1.140	1.140	1.101	0
2022-06-06	1.070	1.140	1.070	1.140	1.101	27,500
2022-06-02	1.090	1.120	1.080	1.100	1.062	70,000
2022-06-01	1.070	1.080	1.050	1.060	1.023	860,000

← NewerPage 18 of 21 · 1,233 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.