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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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