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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1.9	1.89	1.89	1.9	1.87	306,800
September 09, 2025	1.87	1.89	1.89	1.9	1.87	308,625
September 08, 2025	1.88	1.89	1.89	1.89	1.88	151,000
September 05, 2025	1.89	1.88	1.88	1.89	1.84	653,834
September 04, 2025	1.88	1.87	1.87	1.89	1.87	151,000
September 03, 2025	1.89	1.88	1.88	1.9	1.88	242,785
September 02, 2025	1.9	1.89	1.89	1.9	1.87	226,500
September 01, 2025	1.87	1.89	1.89	1.9	1.87	144,020
August 29, 2025	1.87	1.87	1.87	1.88	1.87	36,604
August 28, 2025	1.87	1.88	1.88	1.88	1.87	95,500
August 27, 2025	1.88	1.87	1.87	1.88	1.87	119,003
August 26, 2025	1.88	1.89	1.89	1.9	1.88	127,373
August 25, 2025	1.89	1.89	1.89	1.89	1.87	128,255
August 22, 2025	1.87	1.89	1.89	1.89	1.85	317,601
August 21, 2025	1.87	1.87	1.87	1.89	1.87	247,766
August 20, 2025	1.89	1.87	1.87	1.89	1.87	78,001
August 19, 2025	1.88	1.89	1.89	1.89	1.86	184,400
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

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