B & D Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.000	1.000	1.000	1.000	0.966	0
2025-05-09	0.830	1.000	0.830	1.000	0.966	17,500
2025-05-08	0.960	0.960	0.960	0.960	0.927	5,000
2025-05-07	0.970	0.970	0.970	0.970	0.937	0
2025-05-06	0.960	0.960	0.960	0.960	0.927	0
2025-05-02	0.960	0.960	0.960	0.960	0.927	0
2025-04-30	0.960	0.960	0.960	0.960	0.927	0
2025-04-29	0.990	0.990	0.960	0.960	0.927	27,500
2025-04-28	0.970	1.000	0.970	0.980	0.946	47,500
2025-04-25	0.890	0.890	0.890	0.890	0.859	0
2025-04-24	0.890	0.890	0.890	0.890	0.859	0
2025-04-23	0.740	0.890	0.740	0.890	0.859	42,500
2025-04-22	0.870	0.870	0.870	0.870	0.840	0
2025-04-17	0.870	0.870	0.870	0.870	0.840	0
2025-04-16	0.870	0.870	0.870	0.870	0.840	0
2025-04-15	0.870	0.870	0.870	0.870	0.840	0
2025-04-14	0.880	0.880	0.880	0.880	0.850	0
2025-04-11	0.880	0.880	0.860	0.880	0.850	125,000
2025-04-10	0.980	0.980	0.980	0.980	0.946	0
2025-04-09	0.980	0.980	0.980	0.980	0.946	0
2025-04-08	1.090	1.100	0.890	0.990	0.956	102,500
2025-04-07	0.880	1.000	0.880	1.000	0.966	12,500
2025-04-03	1.000	1.000	1.000	1.000	0.966	0
2025-04-02	1.000	1.000	1.000	1.000	0.966	0
2025-04-01	1.000	1.000	1.000	1.000	0.966	0
2025-03-31	1.000	1.000	1.000	1.000	0.966	0
2025-03-28	0.800	1.030	0.790	1.030	0.995	12,500
2025-03-27	1.040	1.040	1.040	1.040	1.004	0
2025-03-26	1.080	1.080	1.040	1.040	1.004	17,500
2025-03-25	0.930	0.940	0.930	0.940	0.908	10,000
2025-03-24	0.940	0.950	0.900	0.950	0.917	35,000
2025-03-21	0.940	0.950	0.830	0.950	0.917	47,500
2025-03-20	0.930	0.950	0.810	0.950	0.917	62,500
2025-03-19	0.800	0.910	0.770	0.910	0.879	160,000
2025-03-18	0.850	0.850	0.850	0.850	0.821	22,500
2025-03-17	0.880	0.880	0.880	0.880	0.850	0
2025-03-14	0.870	0.890	0.870	0.890	0.859	385,000
2025-03-13	0.920	0.920	0.920	0.920	0.888	0
2025-03-12	0.840	0.920	0.840	0.920	0.888	5,000
2025-03-11	0.930	0.930	0.920	0.920	0.888	7,500
2025-03-10	0.950	0.950	0.950	0.950	0.917	0
2025-03-07	1.010	1.090	0.950	0.950	0.917	207,500
2025-03-06	1.010	1.010	1.010	1.010	0.975	45,000
2025-03-05	1.080	1.080	1.080	1.080	1.043	0
2025-03-04	1.100	1.100	1.100	1.100	1.062	0
2025-03-03	1.100	1.100	1.100	1.100	1.062	0
2025-02-28	1.100	1.100	1.100	1.100	1.062	0
2025-02-27	1.100	1.100	1.100	1.100	1.062	0
2025-02-26	1.100	1.100	1.100	1.100	1.062	0
2025-02-25	0.960	1.100	0.960	1.100	1.062	5,000
2025-02-24	1.110	1.110	1.110	1.110	1.072	5,000
2025-02-21	1.000	1.110	1.000	1.110	1.072	87,500
2025-02-20	1.130	1.130	1.130	1.130	1.091	0
2025-02-19	1.130	1.130	1.130	1.130	1.091	0
2025-02-18	1.130	1.130	1.130	1.130	1.091	0
2025-02-17	1.130	1.130	1.130	1.130	1.091	0
2025-02-14	1.130	1.130	1.130	1.130	1.091	0
2025-02-13	0.900	1.130	0.900	1.130	1.091	7,500
2025-02-12	0.900	1.140	0.900	1.140	1.101	130,000
2025-02-11	1.050	1.050	1.050	1.050	1.014	0

← NewerPage 7 of 21 · 1,234 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.