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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.87	1.88	1.88	1.88	1.85	427,001
August 15, 2025	1.86	1.87	1.87	1.87	1.85	228,700
August 14, 2025	1.85	1.86	1.86	1.86	1.85	360,751
August 13, 2025	1.86	1.86	1.86	1.87	1.85	142,501
August 12, 2025	1.85	1.86	1.86	1.86	1.85	89,801
August 11, 2025	1.87	1.87	1.87	1.87	1.85	48,501
August 08, 2025	1.85	1.87	1.87	1.87	1.85	100,185
August 07, 2025	1.85	1.86	1.86	1.86	1.82	277,401
August 06, 2025	1.83	1.84	1.84	1.85	1.82	176,501
August 05, 2025	1.85	1.82	1.82	1.85	1.82	456,600
August 04, 2025	1.84	1.84	1.84	1.85	1.83	44,000
August 01, 2025	1.86	1.84	1.84	1.87	1.83	212,500
July 31, 2025	1.84	1.85	1.85	1.86	1.83	121,500
July 30, 2025	1.86	1.86	1.86	1.87	1.84	85,001
July 29, 2025	1.86	1.84	1.84	1.87	1.84	64,500
July 28, 2025	1.86	1.87	1.87	1.87	1.85	87,300
July 25, 2025	1.86	1.86	1.86	1.87	1.83	678,301
July 24, 2025	1.87	1.87	1.87	1.88	1.85	232,325
July 23, 2025	1.87	1.86	1.86	1.88	1.85	112,600
July 22, 2025	1.84	1.87	1.87	1.87	1.84	304,703
July 21, 2025	1.84	1.87	1.87	1.87	1.82	276,575
July 18, 2025	1.83	1.84	1.84	1.84	1.81	101,201
July 17, 2025	1.82	1.83	1.83	1.84	1.82	86,700
July 16, 2025	1.83	1.83	1.83	1.83	1.81	36,410
July 15, 2025	1.81	1.84	1.84	1.85	1.81	61,775
July 14, 2025	1.82	1.82	1.82	1.83	1.81	49,000
July 11, 2025	1.82	1.82	1.82	1.83	1.82	441,301
July 10, 2025	1.81	1.82	1.82	1.82	1.8	39,000
July 09, 2025	1.82	1.82	1.82	1.82	1.8	83,520
July 08, 2025	1.8	1.82	1.82	1.82	1.8	160,500
July 07, 2025	1.8	1.8	1.8	1.81	1.78	157,200
July 04, 2025	1.8	1.82	1.82	1.82	1.8	50,500
July 03, 2025	1.82	1.8	1.8	1.82	1.79	149,526
July 02, 2025	1.79	1.82	1.82	1.82	1.79	100,420
June 30, 2025	1.77	1.78	1.78	1.8	1.77	200,250
June 27, 2025	1.77	1.78	1.78	1.78	1.76	93,500
June 26, 2025	1.79	1.77	1.77	1.8	1.76	493,043
June 25, 2025	1.77	1.79	1.79	1.79	1.76	185,445
June 24, 2025	1.76	1.77	1.77	1.78	1.76	74,401
June 23, 2025	1.77	1.77	1.77	1.79	1.76	141,594
June 20, 2025	1.75	1.77	1.77	1.77	1.74	328,525
June 19, 2025	1.75	1.77	1.77	1.77	1.75	334,200
June 18, 2025	1.75	1.75	1.75	1.79	1.75	74,200
June 17, 2025	1.79	1.77	1.77	1.79	1.77	204,560
June 16, 2025	1.77	1.79	1.79	1.79	1.76	173,950
June 13, 2025	1.75	1.78	1.78	1.78	1.75	123,324
June 12, 2025	1.76	1.77	1.77	1.77	1.76	34,050
June 11, 2025	1.77	1.77	1.77	1.77	1.75	180,550
June 10, 2025	1.76	1.77	1.77	1.77	1.76	97,150
June 09, 2025	1.77	1.76	1.76	1.77	1.76	58,840
June 06, 2025	1.77	1.75	1.75	1.77	1.73	130,717
June 05, 2025	1.76	1.76	1.76	1.77	1.75	144,501
June 04, 2025	1.75	1.76	1.76	1.76	1.75	18,780
June 03, 2025	1.74	1.75	1.75	1.75	1.74	70,001
June 02, 2025	1.75	1.74	1.74	1.75	1.73	197,825
May 30, 2025	1.77	1.76	1.76	1.79	1.75	40,500
May 29, 2025	1.75	1.77	1.77	1.77	1.75	114,500
May 28, 2025	1.76	1.77	1.77	1.77	1.76	169,050
May 27, 2025	1.78	1.77	1.77	1.78	1.77	128,000
May 26, 2025	1.78	1.78	1.78	1.79	1.76	96,250

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