Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.650	0.680	0.650	0.680	0.662	1,304,000
2024-02-07	0.650	0.660	0.640	0.650	0.632	3,232,000
2024-02-06	0.620	0.650	0.620	0.650	0.632	742,000
2024-02-05	0.620	0.630	0.610	0.620	0.603	1,108,000
2024-02-02	0.640	0.660	0.620	0.630	0.613	2,962,000
2024-02-01	0.650	0.660	0.640	0.650	0.632	1,508,000
2024-01-31	0.660	0.660	0.650	0.660	0.642	586,000
2024-01-30	0.670	0.670	0.650	0.650	0.632	678,000
2024-01-29	0.690	0.690	0.670	0.680	0.662	1,410,000
2024-01-26	0.690	0.700	0.680	0.690	0.671	3,640,000
2024-01-25	0.670	0.680	0.660	0.680	0.662	1,044,000
2024-01-24	0.650	0.660	0.640	0.650	0.632	676,000
2024-01-23	0.640	0.650	0.630	0.640	0.623	814,000
2024-01-22	0.660	0.660	0.630	0.630	0.613	502,000
2024-01-19	0.660	0.660	0.650	0.660	0.642	362,000
2024-01-18	0.660	0.670	0.650	0.660	0.642	474,000
2024-01-17	0.680	0.680	0.650	0.660	0.642	1,868,000
2024-01-16	0.690	0.690	0.680	0.680	0.662	500,000
2024-01-15	0.690	0.700	0.680	0.700	0.681	1,058,000
2024-01-12	0.690	0.700	0.680	0.700	0.681	786,000
2024-01-11	0.680	0.700	0.680	0.700	0.681	244,000
2024-01-10	0.680	0.690	0.680	0.680	0.662	250,000
2024-01-09	0.680	0.700	0.680	0.680	0.662	2,292,000
2024-01-08	0.700	0.700	0.680	0.690	0.671	1,878,000
2024-01-05	0.700	0.710	0.690	0.710	0.691	470,000
2024-01-04	0.700	0.710	0.700	0.710	0.691	280,000
2024-01-03	0.710	0.710	0.700	0.710	0.691	218,000
2024-01-02	0.720	0.720	0.710	0.720	0.700	62,000
2023-12-29	0.720	0.720	0.720	0.720	0.700	338,000
2023-12-28	0.690	0.730	0.690	0.730	0.710	1,386,000
2023-12-27	0.700	0.700	0.690	0.700	0.681	726,000
2023-12-22	0.710	0.710	0.700	0.710	0.691	690,000
2023-12-21	0.710	0.720	0.710	0.720	0.700	442,000
2023-12-20	0.720	0.720	0.700	0.710	0.691	394,000
2023-12-19	0.710	0.720	0.710	0.720	0.700	962,000
2023-12-18	0.720	0.730	0.720	0.730	0.710	466,000
2023-12-15	0.720	0.730	0.720	0.720	0.700	2,128,000
2023-12-14	0.720	0.720	0.710	0.720	0.700	180,000
2023-12-13	0.720	0.720	0.710	0.720	0.700	112,000
2023-12-12	0.720	0.730	0.720	0.730	0.710	464,000
2023-12-11	0.710	0.730	0.710	0.730	0.710	702,000
2023-12-08	0.710	0.720	0.710	0.720	0.700	360,000
2023-12-07	0.710	0.730	0.710	0.720	0.700	342,000
2023-12-06	0.720	0.720	0.710	0.710	0.691	328,000
2023-12-05	0.720	0.730	0.700	0.710	0.691	630,000
2023-12-04	0.730	0.730	0.710	0.730	0.710	1,638,000
2023-12-01	0.730	0.740	0.720	0.730	0.710	1,550,000
2023-11-30	0.720	0.740	0.720	0.730	0.710	2,560,000
2023-11-29	0.740	0.740	0.720	0.730	0.710	2,280,000
2023-11-28	0.750	0.750	0.740	0.740	0.720	1,206,000
2023-11-27	0.780	0.780	0.750	0.760	0.739	5,194,000
2023-11-24	0.790	0.790	0.770	0.780	0.759	1,680,000
2023-11-23	0.770	0.790	0.770	0.790	0.769	1,736,000
2023-11-22	0.780	0.800	0.750	0.760	0.739	2,890,000
2023-11-21	0.780	0.800	0.770	0.790	0.769	4,066,000
2023-11-20	0.770	0.780	0.760	0.780	0.759	850,000
2023-11-17	0.770	0.780	0.770	0.770	0.749	858,000
2023-11-16	0.780	0.790	0.780	0.790	0.769	564,000
2023-11-15	0.780	0.800	0.780	0.790	0.769	2,316,000
2023-11-14	0.780	0.790	0.770	0.780	0.759	784,000

← NewerPage 12 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.