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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1.87	1.87	1.87	1.89	1.87	35,000
November 19, 2025	1.88	1.88	1.88	1.89	1.86	19,500
November 18, 2025	1.88	1.88	1.88	1.89	1.85	163,222
November 17, 2025	1.87	1.88	1.88	1.9	1.87	115,500
November 14, 2025	1.87	1.88	1.88	1.88	1.87	125,500
November 13, 2025	1.89	1.87	1.87	1.89	1.87	139,000
November 12, 2025	1.86	1.9	1.9	1.9	1.86	304,000
November 11, 2025	1.86	1.86	1.86	1.86	1.85	69,000
November 10, 2025	1.85	1.86	1.86	1.86	1.85	253,308
November 07, 2025	1.85	1.84	1.84	1.86	1.84	106,039
November 06, 2025	1.84	1.85	1.85	1.85	1.84	73,200
November 05, 2025	1.85	1.83	1.83	1.85	1.83	7,000
November 04, 2025	1.84	1.83	1.83	1.84	1.83	50,160
November 03, 2025	1.82	1.85	1.85	1.85	1.82	197,700
October 31, 2025	1.83	1.82	1.82	1.84	1.82	97,500
October 30, 2025	1.83	1.84	1.84	1.84	1.82	26,600
October 28, 2025	1.82	1.83	1.83	1.83	1.82	87,715
October 27, 2025	1.84	1.81	1.81	1.84	1.81	162,250
October 26, 2025	1.84	1.81	1.81	1.84	1.81	162,250
October 24, 2025	1.81	1.82	1.82	1.84	1.81	66,600
October 23, 2025	1.81	1.82	1.82	1.83	1.81	95,545
October 22, 2025	1.84	1.81	1.81	1.84	1.81	42,000
October 21, 2025	1.81	1.83	1.83	1.83	1.81	120,000
October 20, 2025	1.83	1.82	1.82	1.83	1.79	230,798
October 17, 2025	1.82	1.82	1.82	1.82	1.81	204,000
October 16, 2025	1.84	1.84	1.84	1.85	1.84	106,125
October 15, 2025	1.81	1.83	1.83	1.83	1.81	48,775
October 14, 2025	1.83	1.83	1.83	1.84	1.82	347,615
October 13, 2025	1.84	1.82	1.82	1.84	1.8	841,000
October 10, 2025	1.84	1.84	1.84	1.85	1.84	25,050
October 09, 2025	1.84	1.84	1.84	1.86	1.84	58,537
October 08, 2025	1.86	1.84	1.84	1.87	1.84	250,500
October 06, 2025	1.84	1.84	1.84	1.86	1.84	53,000
October 03, 2025	1.85	1.85	1.85	1.85	1.83	97,060
October 02, 2025	1.85	1.85	1.85	1.87	1.85	181,750
September 30, 2025	1.84	1.85	1.85	1.87	1.84	86,100
September 29, 2025	1.85	1.86	1.86	1.86	1.85	162,550
September 26, 2025	1.86	1.85	1.85	1.86	1.84	222,560
September 25, 2025	1.84	1.86	1.86	1.87	1.84	94,000
September 24, 2025	1.83	1.84	1.84	1.85	1.83	103,710
September 23, 2025	1.87	1.83	1.83	1.87	1.83	143,500
September 22, 2025	1.86	1.87	1.87	1.87	1.84	277,800
September 19, 2025	1.93	1.93	1.85	1.94	1.91	386,300
September 18, 2025	1.91	1.93	1.85	1.94	1.91	193,650
September 17, 2025	1.94	1.9	1.82	1.95	1.9	257,900
September 16, 2025	1.9	1.94	1.86	1.94	1.9	195,500
September 15, 2025	1.9	1.9	1.82	1.92	1.89	316,550
September 12, 2025	1.89	1.9	1.9	1.9	1.88	275,307
September 11, 2025	1.87	1.89	1.89	1.9	1.87	212,650

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