Beijing North Star Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.620	0.720	0.620	0.650	0.650	40,148,000
2024-08-07	0.630	0.630	0.620	0.630	0.630	1,914,000
2024-08-06	0.630	0.640	0.620	0.630	0.630	3,396,000
2024-08-05	0.630	0.650	0.630	0.630	0.630	2,586,000
2024-08-02	0.650	0.650	0.620	0.640	0.640	9,830,000
2024-08-01	0.630	0.790	0.630	0.640	0.640	93,100,000
2024-07-31	0.610	0.630	0.610	0.630	0.630	1,636,000
2024-07-30	0.620	0.620	0.610	0.620	0.620	1,160,000
2024-07-29	0.620	0.620	0.620	0.620	0.620	502,000
2024-07-26	0.610	0.630	0.610	0.630	0.630	198,000
2024-07-25	0.620	0.630	0.610	0.630	0.630	992,000
2024-07-24	0.630	0.630	0.620	0.630	0.630	250,000
2024-07-23	0.620	0.630	0.620	0.630	0.630	838,000
2024-07-22	0.620	0.630	0.620	0.630	0.630	474,000
2024-07-19	0.630	0.630	0.620	0.630	0.630	386,000
2024-07-18	0.630	0.640	0.620	0.640	0.640	2,244,000
2024-07-17	0.640	0.640	0.630	0.640	0.640	1,422,000
2024-07-16	0.630	0.640	0.630	0.640	0.640	124,000
2024-07-15	0.630	0.640	0.620	0.640	0.640	502,000
2024-07-12	0.630	0.660	0.630	0.640	0.640	5,574,000
2024-07-11	0.630	0.640	0.630	0.630	0.630	1,676,000
2024-07-10	0.620	0.620	0.600	0.620	0.620	522,000
2024-07-09	0.640	0.640	0.610	0.630	0.630	1,380,000
2024-07-08	0.630	0.640	0.620	0.640	0.640	784,000
2024-07-05	0.640	0.650	0.620	0.640	0.640	1,316,000
2024-07-04	0.650	0.650	0.640	0.650	0.650	608,000
2024-07-03	0.650	0.660	0.640	0.650	0.650	742,000
2024-07-02	0.640	0.650	0.640	0.650	0.650	708,000
2024-06-28	0.630	0.650	0.630	0.640	0.640	582,000
2024-06-27	0.650	0.650	0.630	0.630	0.630	721,000
2024-06-26	0.650	0.660	0.640	0.660	0.660	408,000
2024-06-25	0.640	0.660	0.640	0.650	0.650	1,292,000
2024-06-24	0.650	0.660	0.620	0.630	0.630	2,446,000
2024-06-21	0.660	0.670	0.650	0.660	0.660	1,526,000
2024-06-20	0.660	0.670	0.660	0.670	0.670	2,130,000
2024-06-19	0.670	0.670	0.660	0.670	0.670	1,826,000
2024-06-18	0.670	0.680	0.670	0.670	0.670	132,000
2024-06-17	0.690	0.690	0.670	0.680	0.680	562,000
2024-06-14	0.680	0.700	0.670	0.700	0.700	982,000
2024-06-13	0.690	0.690	0.670	0.680	0.680	262,000
2024-06-12	0.690	0.690	0.670	0.670	0.670	1,998,000
2024-06-11	0.700	0.700	0.680	0.700	0.700	768,000
2024-06-07	0.700	0.710	0.690	0.710	0.710	912,000
2024-06-06	0.710	0.720	0.690	0.700	0.700	1,780,000
2024-06-05	0.710	0.720	0.700	0.710	0.710	1,166,000
2024-06-04	0.700	0.720	0.700	0.710	0.710	3,670,000
2024-06-03	0.700	0.720	0.700	0.710	0.710	1,542,000
2024-05-31	0.710	0.720	0.700	0.710	0.710	1,328,000
2024-05-30	0.720	0.720	0.700	0.710	0.710	930,000
2024-05-29	0.730	0.730	0.710	0.720	0.720	686,000
2024-05-28	0.750	0.750	0.720	0.720	0.720	298,000
2024-05-27	0.740	0.740	0.710	0.740	0.740	610,000
2024-05-24	0.730	0.740	0.720	0.740	0.740	1,754,000
2024-05-23	0.770	0.770	0.730	0.750	0.750	2,574,000
2024-05-22	0.750	0.800	0.750	0.780	0.780	8,474,000
2024-05-21	0.780	0.790	0.750	0.750	0.750	5,372,000
2024-05-20	0.820	0.820	0.770	0.780	0.780	10,664,290
2024-05-17	0.760	0.820	0.740	0.810	0.788	28,120,000
2024-05-16	0.690	0.760	0.690	0.760	0.739	26,020,000
2024-05-14	0.700	0.700	0.680	0.690	0.671	1,740,000

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-20	0.0220 HKD
2022-05-16	0.0119 HKD
2021-05-17	0.0360 HKD
2020-06-18	0.1643 HKD
2019-05-30	0.1365 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.