Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.700	0.700	0.690	0.700	0.681	3,568,000
2024-05-10	0.680	0.710	0.670	0.700	0.681	6,962,000
2024-05-09	0.670	0.680	0.660	0.670	0.652	2,664,000
2024-05-08	0.670	0.680	0.660	0.660	0.642	570,000
2024-05-07	0.660	0.680	0.660	0.670	0.652	3,386,000
2024-05-06	0.670	0.680	0.670	0.670	0.652	2,138,000
2024-05-03	0.670	0.670	0.660	0.660	0.642	90,000
2024-05-02	0.650	0.670	0.650	0.670	0.652	278,000
2024-04-30	0.700	0.700	0.650	0.670	0.652	8,028,000
2024-04-29	0.690	0.710	0.690	0.700	0.681	12,712,000
2024-04-26	0.670	0.680	0.670	0.680	0.662	3,087,000
2024-04-25	0.670	0.680	0.670	0.670	0.652	654,000
2024-04-24	0.650	0.670	0.650	0.670	0.652	284,000
2024-04-23	0.660	0.660	0.650	0.650	0.632	114,000
2024-04-22	0.660	0.670	0.650	0.670	0.652	354,000
2024-04-19	0.650	0.660	0.650	0.660	0.642	386,000
2024-04-18	0.660	0.670	0.650	0.670	0.652	116,000
2024-04-17	0.650	0.660	0.640	0.660	0.642	1,576,000
2024-04-16	0.650	0.650	0.640	0.650	0.632	672,000
2024-04-15	0.640	0.660	0.640	0.660	0.642	506,300
2024-04-12	0.660	0.660	0.650	0.660	0.642	3,446,000
2024-04-11	0.650	0.660	0.650	0.660	0.642	494,000
2024-04-10	0.660	0.670	0.650	0.660	0.642	768,000
2024-04-09	0.660	0.670	0.650	0.660	0.642	1,266,000
2024-04-08	0.660	0.670	0.650	0.660	0.642	1,156,000
2024-04-05	0.670	0.690	0.650	0.650	0.632	284,000
2024-04-03	0.660	0.670	0.660	0.670	0.652	596,000
2024-04-02	0.660	0.670	0.650	0.670	0.652	1,488,000
2024-03-28	0.660	0.660	0.650	0.660	0.642	838,000
2024-03-27	0.660	0.670	0.650	0.660	0.642	188,000
2024-03-26	0.660	0.670	0.650	0.650	0.632	404,000
2024-03-25	0.680	0.680	0.640	0.670	0.652	6,194,000
2024-03-22	0.660	0.710	0.650	0.680	0.662	19,130,000
2024-03-21	0.660	0.660	0.660	0.660	0.642	228,000
2024-03-20	0.650	0.670	0.650	0.670	0.652	638,000
2024-03-19	0.660	0.660	0.650	0.660	0.642	1,146,000
2024-03-18	0.660	0.660	0.650	0.660	0.642	1,742,000
2024-03-15	0.660	0.670	0.650	0.650	0.632	2,322,000
2024-03-14	0.670	0.670	0.660	0.660	0.642	656,000
2024-03-13	0.670	0.670	0.660	0.670	0.652	1,588,000
2024-03-12	0.660	0.680	0.650	0.680	0.662	6,328,000
2024-03-11	0.660	0.670	0.650	0.660	0.642	5,058,000
2024-03-08	0.660	0.660	0.650	0.660	0.642	494,000
2024-03-07	0.660	0.660	0.650	0.660	0.642	3,568,000
2024-03-06	0.660	0.670	0.650	0.670	0.652	1,584,000
2024-03-05	0.660	0.670	0.660	0.660	0.642	2,108,000
2024-03-04	0.680	0.740	0.660	0.680	0.662	8,134,000
2024-03-01	0.680	0.690	0.680	0.690	0.671	936,000
2024-02-29	0.680	0.690	0.680	0.690	0.671	1,360,000
2024-02-28	0.690	0.700	0.680	0.690	0.671	952,000
2024-02-27	0.690	0.700	0.680	0.700	0.681	334,000
2024-02-26	0.690	0.700	0.690	0.690	0.671	572,000
2024-02-23	0.700	0.700	0.690	0.700	0.681	462,000
2024-02-22	0.690	0.700	0.690	0.700	0.681	1,264,000
2024-02-21	0.670	0.700	0.660	0.690	0.671	5,158,000
2024-02-20	0.670	0.680	0.670	0.680	0.662	240,000
2024-02-19	0.670	0.680	0.660	0.680	0.662	564,000
2024-02-16	0.660	0.680	0.650	0.680	0.662	106,000
2024-02-14	0.680	0.680	0.650	0.670	0.652	60,000
2024-02-09	0.680	0.700	0.640	0.660	0.642	316,000

← NewerPage 11 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.