Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.820	0.830	0.800	0.830	0.807	1,368,000
2023-08-11	0.830	0.850	0.820	0.830	0.807	1,384,000
2023-08-10	0.830	0.830	0.820	0.830	0.807	332,000
2023-08-09	0.840	0.840	0.820	0.830	0.807	252,000
2023-08-08	0.850	0.850	0.830	0.830	0.807	764,000
2023-08-07	0.860	0.860	0.840	0.850	0.827	1,076,000
2023-08-04	0.890	0.890	0.860	0.880	0.856	590,000
2023-08-03	0.880	0.890	0.870	0.870	0.846	1,376,000
2023-08-02	0.900	0.910	0.870	0.880	0.856	4,608,000
2023-08-01	0.890	0.900	0.870	0.890	0.866	2,580,000
2023-07-31	0.880	0.930	0.880	0.900	0.876	6,473,600
2023-07-28	0.860	0.880	0.840	0.880	0.856	2,997,855
2023-07-27	0.830	0.900	0.820	0.850	0.827	13,807,980
2023-07-26	0.850	0.860	0.830	0.840	0.817	7,012,000
2023-07-25	0.810	0.940	0.810	0.850	0.827	10,198,000
2023-07-24	0.810	0.820	0.790	0.790	0.769	1,018,000
2023-07-21	0.790	0.820	0.790	0.810	0.788	2,774,000
2023-07-20	0.800	0.810	0.790	0.800	0.778	1,048,000
2023-07-19	0.800	0.800	0.790	0.800	0.778	966,000
2023-07-18	0.830	0.830	0.790	0.790	0.769	1,524,000
2023-07-14	0.810	0.820	0.810	0.820	0.798	86,000
2023-07-13	0.810	0.820	0.800	0.820	0.798	474,000
2023-07-12	0.810	0.810	0.790	0.800	0.778	1,958,000
2023-07-11	0.830	0.830	0.810	0.820	0.798	1,979,000
2023-07-10	0.800	0.830	0.800	0.830	0.807	224,000
2023-07-07	0.820	0.820	0.810	0.820	0.798	924,000
2023-07-06	0.830	0.830	0.810	0.820	0.798	414,000
2023-07-05	0.830	0.830	0.820	0.830	0.807	136,000
2023-07-04	0.830	0.840	0.820	0.840	0.817	840,000
2023-07-03	0.830	0.840	0.820	0.840	0.817	534,000
2023-06-30	0.820	0.830	0.820	0.830	0.807	540,000
2023-06-29	0.820	0.830	0.810	0.820	0.798	768,000
2023-06-28	0.840	0.840	0.820	0.840	0.817	236,000
2023-06-27	0.820	0.840	0.820	0.840	0.817	1,144,000
2023-06-26	0.830	0.830	0.810	0.830	0.807	256,000
2023-06-23	0.800	0.830	0.780	0.830	0.807	406,000
2023-06-21	0.830	0.830	0.810	0.830	0.807	1,168,000
2023-06-20	0.830	0.840	0.820	0.840	0.817	1,048,000
2023-06-19	0.860	0.860	0.820	0.820	0.798	2,358,000
2023-06-16	0.860	0.870	0.860	0.870	0.846	986,000
2023-06-15	0.850	0.870	0.840	0.870	0.846	2,440,000
2023-06-14	0.850	0.860	0.830	0.840	0.817	1,918,000
2023-06-13	0.840	0.860	0.830	0.850	0.827	3,144,000
2023-06-12	0.850	0.860	0.820	0.860	0.837	1,996,000
2023-06-09	0.890	0.890	0.840	0.850	0.827	6,434,000
2023-06-08	0.830	0.920	0.820	0.890	0.866	22,590,000
2023-06-07	0.820	0.830	0.820	0.820	0.798	1,000,000
2023-06-06	0.800	0.830	0.800	0.820	0.798	1,586,000
2023-06-05	0.800	0.810	0.790	0.810	0.788	1,264,000
2023-06-02	0.790	0.820	0.790	0.820	0.798	1,380,000
2023-06-01	0.780	0.790	0.780	0.790	0.769	444,600
2023-05-31	0.810	0.810	0.780	0.780	0.759	1,317,200
2023-05-30	0.790	0.810	0.790	0.810	0.788	470,000
2023-05-29	0.800	0.810	0.780	0.810	0.788	658,000
2023-05-25	0.810	0.810	0.780	0.810	0.788	1,562,000
2023-05-24	0.820	0.830	0.810	0.810	0.788	1,444,000
2023-05-23	0.830	0.830	0.830	0.830	0.807	836,000
2023-05-22	0.850	0.850	0.830	0.850	0.827	918,000
2023-05-19	0.840	0.850	0.830	0.850	0.827	1,944,000
2023-05-18	0.850	0.870	0.840	0.860	0.837	1,728,000

← NewerPage 14 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.