Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	0.920	0.920	0.910	0.920	0.895	308,000
2023-02-14	0.920	0.930	0.920	0.930	0.905	408,000
2023-02-13	0.930	0.940	0.920	0.930	0.905	276,000
2023-02-10	0.920	0.940	0.920	0.940	0.914	188,043
2023-02-09	0.930	0.940	0.920	0.940	0.914	1,090,000
2023-02-08	0.940	0.940	0.930	0.940	0.914	224,000
2023-02-07	0.920	0.940	0.920	0.940	0.914	1,096,000
2023-02-06	0.920	0.920	0.920	0.920	0.895	596,000
2023-02-03	0.940	0.940	0.930	0.940	0.914	272,000
2023-02-02	0.940	0.960	0.940	0.940	0.914	1,052,000
2023-02-01	0.920	0.950	0.920	0.940	0.914	1,552,000
2023-01-31	0.920	0.940	0.920	0.930	0.905	614,000
2023-01-30	0.950	0.950	0.930	0.930	0.905	666,000
2023-01-27	0.940	0.940	0.930	0.940	0.914	150,000
2023-01-20	0.930	0.940	0.920	0.940	0.914	314,000
2023-01-19	0.920	0.970	0.910	0.920	0.895	188,000
2023-01-18	0.940	0.940	0.920	0.920	0.895	598,000
2023-01-17	0.930	0.930	0.920	0.930	0.905	130,000
2023-01-16	0.920	0.930	0.920	0.930	0.905	472,000
2023-01-13	0.920	0.950	0.910	0.920	0.895	1,676,000
2023-01-12	0.930	0.930	0.910	0.910	0.885	902,000
2023-01-11	0.930	0.940	0.920	0.930	0.905	1,440,000
2023-01-10	0.920	0.920	0.900	0.910	0.885	2,160,000
2023-01-09	0.930	0.930	0.910	0.930	0.905	710,000
2023-01-06	0.930	0.930	0.920	0.930	0.905	265,274
2023-01-05	0.920	0.930	0.910	0.930	0.905	654,000
2023-01-04	0.890	0.930	0.890	0.920	0.895	1,262,000
2023-01-03	0.890	0.920	0.880	0.900	0.876	1,020,000
2022-12-30	0.880	0.900	0.870	0.900	0.876	560,000
2022-12-29	0.880	0.880	0.870	0.870	0.846	666,000
2022-12-28	0.870	0.900	0.870	0.890	0.866	1,240,000
2022-12-23	0.880	0.880	0.860	0.880	0.856	180,000
2022-12-22	0.880	0.890	0.860	0.880	0.856	1,932,000
2022-12-21	0.860	0.880	0.860	0.870	0.846	218,000
2022-12-20	0.880	0.920	0.860	0.870	0.846	8,102,726
2022-12-19	0.920	0.950	0.880	0.880	0.856	5,452,000
2022-12-16	0.940	0.940	0.920	0.920	0.895	814,726
2022-12-15	0.920	0.930	0.910	0.930	0.905	988,000
2022-12-14	0.930	0.950	0.930	0.940	0.914	598,000
2022-12-13	0.940	0.940	0.920	0.940	0.914	742,000
2022-12-12	0.960	0.980	0.910	0.920	0.895	6,050,000
2022-12-09	0.930	0.980	0.930	0.960	0.934	5,976,000
2022-12-08	0.920	0.940	0.910	0.930	0.905	2,784,000
2022-12-07	0.950	0.960	0.910	0.910	0.885	2,228,000
2022-12-06	0.940	0.970	0.940	0.960	0.934	2,464,000
2022-12-05	0.940	0.950	0.920	0.950	0.924	3,982,000
2022-12-02	0.920	0.940	0.910	0.920	0.895	2,246,000
2022-12-01	0.930	0.950	0.920	0.920	0.895	3,754,000
2022-11-30	0.940	0.940	0.900	0.920	0.895	6,918,000
2022-11-29	0.930	0.970	0.920	0.920	0.895	15,722,000
2022-11-28	0.890	0.890	0.830	0.870	0.846	10,802,000
2022-11-25	0.910	0.940	0.880	0.900	0.876	10,526,000
2022-11-24	1.010	1.010	0.860	0.910	0.885	26,074,000
2022-11-23	0.810	1.060	0.800	0.990	0.963	54,796,000
2022-11-22	0.820	0.830	0.800	0.810	0.788	860,000
2022-11-21	0.830	0.830	0.810	0.820	0.798	234,000
2022-11-18	0.850	0.850	0.810	0.830	0.807	1,316,000
2022-11-17	0.860	0.860	0.850	0.850	0.827	364,000
2022-11-16	0.890	0.900	0.840	0.850	0.827	915,982
2022-11-15	0.840	0.900	0.840	0.890	0.866	1,198,000

← NewerPage 16 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.