Shenzhen Investment Holdings Bay Area Development Company Limited - 0737.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.98	1.99	1.99	1.99	1.93	18,080
February 16, 2026	1.98	1.98	1.98	1.98	1.98	5,500
February 13, 2026	1.96	1.98	1.98	1.98	1.96	109,000
February 12, 2026	1.96	1.99	1.99	2	1.96	147,800
February 11, 2026	1.98	1.99	1.99	2	1.98	39,500
February 10, 2026	1.98	1.98	1.98	1.99	1.93	251,080
February 09, 2026	1.93	1.99	1.99	2.01	1.93	738,945
February 06, 2026	1.94	1.93	1.93	1.94	1.92	258,780
February 05, 2026	1.9	1.95	1.95	1.95	1.9	474,800
February 04, 2026	1.9	1.91	1.91	1.94	1.89	258,375
February 03, 2026	1.89	1.9	1.9	1.92	1.87	934,000
February 02, 2026	1.89	1.87	1.87	1.89	1.86	414,500
January 30, 2026	1.89	1.87	1.87	1.89	1.87	351,500
January 29, 2026	1.87	1.89	1.89	1.89	1.86	680,075
January 28, 2026	1.86	1.88	1.88	1.89	1.86	620,950
January 27, 2026	1.86	1.86	1.86	1.87	1.85	305,000
January 26, 2026	1.87	1.86	1.86	1.87	1.86	93,100
January 23, 2026	1.87	1.88	1.88	1.88	1.87	29,750
January 22, 2026	1.87	1.87	1.87	1.88	1.86	232,920
January 21, 2026	1.86	1.87	1.87	1.88	1.86	207,000
January 20, 2026	1.87	1.88	1.88	1.88	1.86	227,550
January 19, 2026	1.87	1.87	1.87	1.88	1.87	172,620
January 16, 2026	1.86	1.87	1.87	1.87	1.86	100,500
January 15, 2026	1.88	1.88	1.88	1.88	1.86	133,000
January 14, 2026	1.86	1.87	1.87	1.87	1.86	94,000
January 13, 2026	1.86	1.88	1.88	1.88	1.86	69,500
January 12, 2026	1.86	1.87	1.87	1.87	1.86	25,650
January 09, 2026	1.87	1.86	1.86	1.88	1.85	120,000
January 08, 2026	1.87	1.87	1.87	1.87	1.84	191,500
January 07, 2026	1.87	1.87	1.87	1.88	1.86	137,000
January 06, 2026	1.87	1.86	1.86	1.87	1.86	154,250
January 05, 2026	1.85	1.86	1.86	1.87	1.85	488,800
January 02, 2026	1.86	1.86	1.86	1.87	1.86	71,500
December 31, 2025	1.86	1.86	1.86	1.86	1.86	2,500
December 30, 2025	1.86	1.86	1.86	1.88	1.84	282,800
December 29, 2025	1.85	1.86	1.86	1.89	1.85	285,100
December 24, 2025	1.87	1.87	1.87	1.87	1.86	70,500
December 23, 2025	1.85	1.85	1.85	1.85	1.85	20,000
December 22, 2025	1.85	1.85	1.85	1.87	1.85	33,900
December 19, 2025	1.86	1.88	1.88	1.88	1.85	254,500
December 18, 2025	1.85	1.85	1.85	1.85	1.85	13,800
December 17, 2025	1.84	1.86	1.86	1.86	1.84	138,140
December 16, 2025	1.86	1.86	1.86	1.87	1.84	264,500
December 15, 2025	1.87	1.86	1.86	1.87	1.86	8,240
December 12, 2025	1.85	1.87	1.87	1.87	1.84	134,650
December 11, 2025	1.86	1.85	1.85	1.86	1.85	22,100
December 10, 2025	1.86	1.86	1.86	1.87	1.86	170,500
December 09, 2025	1.85	1.87	1.87	1.87	1.83	376,100
December 08, 2025	1.88	1.88	1.88	1.88	1.86	148,500
December 05, 2025	1.88	1.89	1.89	1.89	1.88	200,000
December 04, 2025	1.88	1.89	1.89	1.89	1.88	91,500
December 03, 2025	1.88	1.88	1.88	1.89	1.86	138,067
December 02, 2025	1.88	1.86	1.86	1.89	1.86	188,800
December 01, 2025	1.87	1.87	1.87	1.88	1.85	169,850
November 28, 2025	1.86	1.86	1.86	1.86	1.86	148,030
November 27, 2025	1.87	1.88	1.88	1.89	1.86	53,800
November 26, 2025	1.86	1.86	1.86	1.86	1.86	0
November 25, 2025	1.87	1.86	1.86	1.87	1.86	48,523
November 24, 2025	1.87	1.88	1.88	1.89	1.87	66,280
November 21, 2025	1.87	1.87	1.87	1.87	1.86	242,624

Shenzhen Investment Holdings Bay Area Development Company Limited (0737.HK) HKSE