Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.770	0.780	0.760	0.780	0.759	380,000
2023-11-10	0.780	0.780	0.760	0.780	0.759	1,188,000
2023-11-09	0.780	0.790	0.780	0.790	0.769	320,000
2023-11-08	0.790	0.800	0.780	0.800	0.778	316,000
2023-11-07	0.790	0.790	0.780	0.790	0.769	258,000
2023-11-06	0.780	0.800	0.770	0.800	0.778	2,358,000
2023-11-03	0.770	0.770	0.770	0.770	0.749	192,000
2023-11-02	0.780	0.780	0.760	0.770	0.749	966,000
2023-11-01	0.770	0.780	0.770	0.780	0.759	112,000
2023-10-31	0.780	0.790	0.770	0.790	0.769	288,000
2023-10-30	0.780	0.790	0.770	0.790	0.769	186,000
2023-10-27	0.770	0.780	0.760	0.780	0.759	672,000
2023-10-26	0.760	0.770	0.760	0.760	0.739	92,000
2023-10-25	0.770	0.780	0.770	0.770	0.749	460,000
2023-10-24	0.760	0.780	0.760	0.760	0.739	316,000
2023-10-20	0.760	0.780	0.760	0.770	0.749	1,075,800
2023-10-19	0.770	0.780	0.750	0.760	0.739	2,166,000
2023-10-18	0.790	0.790	0.770	0.780	0.759	1,572,000
2023-10-17	0.790	0.790	0.780	0.790	0.769	88,000
2023-10-16	0.780	0.780	0.770	0.780	0.759	838,000
2023-10-13	0.790	0.800	0.780	0.790	0.769	1,196,000
2023-10-12	0.790	0.800	0.790	0.790	0.769	1,012,000
2023-10-11	0.790	0.810	0.790	0.800	0.778	478,000
2023-10-10	0.800	0.810	0.790	0.810	0.788	768,000
2023-10-09	0.810	0.840	0.800	0.810	0.788	170,000
2023-10-06	0.800	0.810	0.800	0.800	0.778	44,000
2023-10-04	0.800	0.800	0.800	0.800	0.778	74,000
2023-10-03	0.800	0.800	0.790	0.800	0.778	130,000
2023-09-29	0.800	0.820	0.800	0.820	0.798	34,000
2023-09-28	0.810	0.820	0.810	0.820	0.798	342,000
2023-09-27	0.800	0.810	0.800	0.810	0.788	488,000
2023-09-26	0.800	0.810	0.790	0.800	0.778	1,118,000
2023-09-25	0.820	0.830	0.800	0.800	0.778	1,514,000
2023-09-22	0.810	0.830	0.810	0.830	0.807	1,004,000
2023-09-21	0.820	0.820	0.810	0.820	0.798	50,000
2023-09-20	0.820	0.820	0.810	0.820	0.798	82,000
2023-09-19	0.810	0.820	0.810	0.820	0.798	972,000
2023-09-18	0.810	0.820	0.800	0.810	0.788	1,218,000
2023-09-15	0.830	0.830	0.800	0.800	0.778	2,294,000
2023-09-14	0.860	0.860	0.820	0.830	0.807	3,108,000
2023-09-13	0.830	0.880	0.830	0.850	0.827	5,530,000
2023-09-12	0.820	0.850	0.820	0.850	0.827	2,150,000
2023-09-11	0.820	0.830	0.810	0.830	0.807	2,318,000
2023-09-07	0.830	0.850	0.820	0.820	0.798	2,034,000
2023-09-06	0.810	0.850	0.800	0.840	0.817	4,238,000
2023-09-05	0.820	0.820	0.810	0.810	0.788	840,000
2023-09-04	0.800	0.840	0.800	0.820	0.798	2,841,400
2023-08-31	0.820	0.820	0.800	0.800	0.778	256,000
2023-08-30	0.830	0.830	0.820	0.820	0.798	1,206,000
2023-08-29	0.820	0.830	0.810	0.820	0.798	950,000
2023-08-28	0.840	0.840	0.810	0.820	0.798	2,526,000
2023-08-25	0.780	0.800	0.780	0.790	0.769	738,000
2023-08-24	0.780	0.800	0.780	0.790	0.769	1,858,000
2023-08-23	0.780	0.790	0.770	0.770	0.749	768,000
2023-08-22	0.790	0.800	0.780	0.780	0.759	1,562,000
2023-08-21	0.810	0.820	0.790	0.790	0.769	1,098,000
2023-08-18	0.820	0.820	0.810	0.810	0.788	810,000
2023-08-17	0.810	0.820	0.810	0.820	0.798	200,000
2023-08-16	0.810	0.830	0.810	0.830	0.807	758,000
2023-08-15	0.800	0.830	0.800	0.810	0.788	954,000

← NewerPage 13 of 21 · 1,225 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.