Shenzhen Investment Holdings Bay Area Development Company Limited (HKG:0737)
Hong Kong
· Delayed Price · Currency is HKD 1.930
-0.010 (-0.52%)
Mar 9, 2026, 3:56 PM HKT
HKG:0737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 110,500 |
| Mar 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 22,000 |
| Mar 5, 2026 | 1.93 | 1.96 | 1.89 | 1.96 | 1.96 | 1.55% | 154,500 |
| Mar 4, 2026 | 1.94 | 1.98 | 1.89 | 1.93 | 1.93 | -0.52% | 384,000 |
| Mar 3, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 106,087 |
| Mar 2, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -1.01% | 88,000 |
| Feb 27, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 1.54% | 19,550 |
| Feb 26, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -2.50% | 257,150 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 259,949 |
| Feb 24, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | - | 127,600 |
| Feb 23, 2026 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | - | 220,300 |
| Feb 20, 2026 | 1.98 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 16,580 |
| Feb 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 5,500 |
| Feb 13, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -0.50% | 89,500 |
| Feb 12, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | - | 146,800 |
| Feb 11, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 36,500 |
| Feb 10, 2026 | 1.98 | 1.99 | 1.93 | 1.98 | 1.98 | -0.50% | 250,580 |
| Feb 9, 2026 | 1.93 | 2.01 | 1.93 | 1.99 | 1.99 | 3.11% | 738,445 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -1.03% | 256,780 |
| Feb 5, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 474,800 |
| Feb 4, 2026 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 258,375 |
| Feb 3, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 1.60% | 917,500 |
| Feb 2, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | - | 414,500 |
| Jan 30, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 351,500 |
| Jan 29, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 680,075 |
| Jan 28, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 620,950 |
| Jan 27, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 300,000 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 93,100 |
| Jan 23, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 26,750 |
| Jan 22, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 232,420 |
| Jan 21, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 207,000 |
| Jan 20, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 184,550 |
| Jan 19, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 172,120 |
| Jan 16, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 100,500 |
| Jan 15, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 133,000 |
| Jan 14, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 94,000 |
| Jan 13, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 69,500 |
| Jan 12, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 25,650 |
| Jan 9, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 120,000 |
| Jan 8, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | - | 191,500 |
| Jan 7, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 137,000 |
| Jan 6, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | - | 140,250 |
| Jan 5, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 488,800 |
| Jan 2, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | - | 68,500 |
| Dec 31, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2,500 |
| Dec 30, 2025 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | - | 282,800 |
| Dec 29, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 285,100 |
| Dec 24, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 1.08% | 70,500 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 20,000 |
| Dec 22, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 33,400 |
| Dec 19, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.62% | 245,500 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 13,800 |
| Dec 17, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | 138,140 |
| Dec 16, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 264,500 |
| Dec 15, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 7,240 |
| Dec 12, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 134,650 |
| Dec 11, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 22,100 |
| Dec 10, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 170,500 |
| Dec 9, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | -0.53% | 376,100 |
| Dec 8, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.53% | 148,000 |
| Dec 5, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 200,000 |
| Dec 4, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 91,000 |
| Dec 3, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 137,567 |
| Dec 2, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.53% | 188,800 |
| Dec 1, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 168,350 |
| Nov 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 148,030 |
| Nov 27, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 49,800 |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 25, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 48,523 |
| Nov 24, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 66,280 |
| Nov 21, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 242,124 |
| Nov 20, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 26,500 |
| Nov 19, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 19,000 |
| Nov 18, 2025 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | - | 163,222 |
| Nov 17, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | - | 111,500 |
| Nov 14, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 125,500 |
| Nov 13, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.58% | 137,000 |
| Nov 12, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 300,000 |
| Nov 11, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 68,500 |
| Nov 10, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 252,808 |
| Nov 7, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 99,539 |
| Nov 6, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.09% | 68,700 |
| Nov 5, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | - | 7,000 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.08% | 50,160 |
| Nov 3, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 197,700 |
| Oct 31, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 97,500 |
| Oct 30, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 26,600 |
| Oct 28, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.10% | 87,715 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 162,250 |
| Oct 24, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | - | 66,600 |
| Oct 23, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 95,545 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 42,000 |
| Oct 21, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 120,000 |
| Oct 20, 2025 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | - | 230,798 |
| Oct 17, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | 203,500 |
| Oct 16, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | 106,125 |
| Oct 15, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 48,275 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 347,615 |
| Oct 13, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 841,000 |
| Oct 10, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 23,050 |