B & D Strategic Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.500	2.640	2.500	2.640	2.549	9,005,000
2021-11-30	2.640	2.640	2.640	2.640	2.549	2,500
2021-11-29	2.400	2.700	2.400	2.640	2.549	57,500
2021-11-26	2.800	2.800	2.400	2.400	2.317	237,500
2021-11-25	2.800	2.840	2.780	2.800	2.703	240,000
2021-11-24	3.000	3.190	2.510	2.740	2.646	939,500
2021-11-23	3.000	3.000	3.000	3.000	2.897	2,500
2021-11-22	3.000	3.000	2.990	3.000	2.897	37,500
2021-11-19	3.100	3.100	3.000	3.000	2.897	107,500
2021-11-18	3.030	3.130	3.030	3.120	3.012	3,800,000
2021-11-17	3.150	3.150	3.150	3.150	3.041	2,500
2021-11-16	3.150	3.150	3.150	3.150	3.041	0
2021-11-15	3.150	3.150	3.150	3.150	3.041	0
2021-11-12	3.200	3.200	3.100	3.150	3.041	3,190,000
2021-11-11	3.200	3.200	3.180	3.180	3.008	117,500
2021-11-10	3.200	3.200	3.160	3.160	2.989	127,500
2021-11-09	3.200	3.210	3.200	3.200	3.027	272,500
2021-11-08	3.200	3.210	3.190	3.210	3.036	67,500
2021-11-05	3.350	3.400	3.160	3.240	3.064	100,000
2021-11-04	3.400	3.400	3.400	3.400	3.216	10,000
2021-11-03	3.460	3.460	3.080	3.370	3.187	230,000
2021-11-02	3.420	3.590	3.400	3.490	3.301	360,000
2021-11-01	3.040	3.410	3.040	3.400	3.216	1,202,500
2021-10-29	2.980	3.100	2.950	3.000	2.837	202,500
2021-10-28	2.860	2.900	2.860	2.900	2.743	15,000
2021-10-27	2.820	2.970	2.820	2.940	2.781	60,000
2021-10-26	3.000	3.000	2.840	2.840	2.686	50,000
2021-10-25	2.980	3.000	2.980	3.000	2.837	97,500
2021-10-22	3.000	3.000	2.850	2.980	2.819	177,500
2021-10-21	2.850	2.900	2.840	2.890	2.733	50,000
2021-10-20	2.880	2.880	2.840	2.860	2.705	65,000
2021-10-19	2.900	2.900	2.890	2.900	2.743	120,000
2021-10-18	2.900	2.900	2.900	2.900	2.743	30,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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