B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.760	2.900	2.760	2.880	2.781	292,500
2022-02-28	2.750	2.760	2.700	2.760	2.665	150,000
2022-02-25	2.730	2.750	2.630	2.750	2.655	357,500
2022-02-24	2.650	2.700	2.600	2.600	2.510	135,000
2022-02-23	2.640	2.750	2.610	2.730	2.636	200,000
2022-02-22	2.500	2.650	2.500	2.610	2.520	237,500
2022-02-21	2.650	2.680	2.590	2.590	2.501	52,500
2022-02-18	2.640	2.650	2.640	2.650	2.559	115,000
2022-02-17	2.640	2.640	2.640	2.640	2.549	0
2022-02-16	2.640	2.640	2.640	2.640	2.549	0
2022-02-15	2.600	2.650	2.500	2.650	2.559	112,500
2022-02-14	2.590	2.590	2.590	2.590	2.501	30,000
2022-02-11	2.600	2.600	2.600	2.600	2.510	0
2022-02-10	2.600	2.600	2.600	2.600	2.510	0
2022-02-09	2.600	2.700	2.600	2.600	2.510	77,500
2022-02-08	2.600	2.690	2.600	2.680	2.588	100,000
2022-02-07	2.650	2.650	2.590	2.600	2.510	65,000
2022-02-04	2.600	2.600	2.600	2.600	2.510	0
2022-01-31	2.580	2.600	2.570	2.600	2.510	75,000
2022-01-28	2.480	2.650	2.470	2.510	2.423	1,425,000
2022-01-27	2.250	2.460	2.180	2.450	2.366	397,500
2022-01-26	2.370	2.370	2.300	2.360	2.279	17,500
2022-01-25	2.390	2.490	2.320	2.480	2.395	472,500
2022-01-24	2.470	2.510	2.390	2.390	2.308	292,500
2022-01-21	2.500	2.500	2.450	2.470	2.385	67,500
2022-01-20	2.440	2.570	2.410	2.570	2.481	335,000
2022-01-19	2.460	2.460	2.400	2.400	2.317	15,000
2022-01-18	2.780	2.780	2.390	2.420	2.337	230,000
2022-01-17	2.660	2.660	2.500	2.500	2.414	37,500
2022-01-14	2.710	2.720	2.600	2.610	2.520	2,125,000
2022-01-13	2.770	2.770	2.660	2.660	2.568	10,000
2022-01-12	2.850	2.850	2.660	2.740	2.646	5,802,500
2022-01-11	2.830	2.840	2.710	2.810	2.713	262,500
2022-01-10	2.800	2.880	2.750	2.830	2.732	290,000
2022-01-07	2.850	2.850	2.650	2.720	2.626	230,000
2022-01-06	2.940	2.940	2.550	2.800	2.703	4,022,500
2022-01-05	2.690	3.000	2.680	2.950	2.848	6,270,000
2022-01-04	2.730	2.730	2.680	2.690	2.597	225,000
2022-01-03	2.700	2.750	2.610	2.730	2.636	2,382,500
2021-12-31	2.760	2.760	2.690	2.720	2.626	1,065,000
2021-12-30	2.620	2.730	2.600	2.720	2.626	13,390,000
2021-12-29	2.680	2.840	2.670	2.720	2.626	5,065,000
2021-12-28	2.750	2.880	2.680	2.790	2.694	3,840,000
2021-12-24	2.740	2.750	2.610	2.750	2.655	10,430,000
2021-12-23	2.420	2.790	2.420	2.780	2.684	10,205,000
2021-12-22	2.460	2.800	2.400	2.400	2.317	9,500,000
2021-12-21	2.400	2.550	2.300	2.550	2.462	275,000
2021-12-20	2.330	2.580	2.330	2.580	2.491	212,500
2021-12-17	2.460	2.690	2.290	2.590	2.501	37,500
2021-12-16	2.450	2.690	2.300	2.690	2.597	545,000
2021-12-15	2.370	2.490	2.120	2.450	2.366	795,000
2021-12-14	2.430	2.430	2.430	2.430	2.346	0
2021-12-13	2.310	2.490	2.160	2.460	2.375	202,500
2021-12-10	2.600	2.900	2.400	2.400	2.317	127,500
2021-12-09	2.480	2.480	2.480	2.480	2.395	2,500
2021-12-08	2.470	2.480	2.420	2.480	2.395	22,500
2021-12-07	2.480	2.480	2.480	2.480	2.395	0
2021-12-06	2.480	2.480	2.480	2.480	2.395	0
2021-12-03	2.400	2.480	2.400	2.480	2.395	5,000
2021-12-02	2.500	2.500	2.280	2.410	2.327	270,000

← NewerPage 20 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.