Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.840	0.940	0.840	0.850	0.827	5,588,000
2022-11-11	0.810	0.840	0.800	0.820	0.798	1,140,000
2022-11-10	0.800	0.800	0.780	0.800	0.778	316,000
2022-11-09	0.780	0.800	0.780	0.800	0.778	568,000
2022-11-08	0.780	0.790	0.780	0.780	0.759	344,000
2022-11-07	0.760	0.790	0.760	0.790	0.769	1,614,000
2022-11-04	0.740	0.770	0.740	0.760	0.739	598,000
2022-11-03	0.730	0.750	0.730	0.740	0.720	332,000
2022-11-02	0.740	0.750	0.740	0.740	0.720	186,000
2022-11-01	0.720	0.750	0.710	0.740	0.720	832,000
2022-10-31	0.730	0.760	0.730	0.740	0.720	164,000
2022-10-28	0.780	0.780	0.740	0.750	0.730	418,000
2022-10-27	0.780	0.780	0.770	0.770	0.749	118,000
2022-10-26	0.770	0.790	0.770	0.770	0.749	212,000
2022-10-25	0.740	0.830	0.740	0.770	0.749	1,496,000
2022-10-24	0.790	0.790	0.750	0.760	0.739	1,176,000
2022-10-21	0.810	0.810	0.790	0.800	0.778	602,000
2022-10-20	0.820	0.820	0.790	0.800	0.778	176,000
2022-10-19	0.810	0.820	0.810	0.810	0.788	308,000
2022-10-18	0.810	0.810	0.800	0.810	0.788	84,000
2022-10-17	0.790	0.810	0.790	0.790	0.769	282,919
2022-10-14	0.800	0.820	0.790	0.790	0.769	372,000
2022-10-13	0.810	0.820	0.790	0.800	0.778	1,188,000
2022-10-12	0.820	0.830	0.800	0.820	0.798	352,000
2022-10-11	0.850	0.850	0.810	0.810	0.788	182,000
2022-10-10	0.850	0.850	0.820	0.830	0.807	180,000
2022-10-07	0.830	0.850	0.820	0.840	0.817	70,000
2022-10-06	0.820	0.950	0.820	0.830	0.807	59,050
2022-10-05	0.950	0.950	0.830	0.830	0.807	154,000
2022-10-03	0.880	0.950	0.850	0.850	0.827	92,000
2022-09-30	0.820	0.820	0.800	0.820	0.798	112,000
2022-09-29	0.820	0.820	0.820	0.820	0.798	16,000
2022-09-28	0.880	0.880	0.830	0.840	0.817	504,000
2022-09-27	0.900	0.900	0.880	0.880	0.856	208,000
2022-09-26	0.900	0.900	0.880	0.890	0.866	110,000
2022-09-23	0.920	0.920	0.900	0.900	0.876	435,000
2022-09-22	0.910	0.930	0.910	0.920	0.895	808,000
2022-09-21	0.920	0.930	0.910	0.910	0.885	1,128,000
2022-09-20	0.920	0.940	0.920	0.940	0.914	826,000
2022-09-19	0.920	0.930	0.920	0.930	0.905	1,308,000
2022-09-16	0.930	0.960	0.900	0.930	0.905	2,486,000
2022-09-15	0.930	0.930	0.920	0.930	0.905	314,000
2022-09-14	0.930	0.930	0.910	0.910	0.885	376,000
2022-09-13	0.930	0.940	0.930	0.930	0.905	284,000
2022-09-09	0.930	0.940	0.930	0.930	0.905	1,058,000
2022-09-08	0.930	0.930	0.920	0.930	0.905	256,000
2022-09-07	0.930	0.940	0.920	0.930	0.905	568,000
2022-09-06	0.910	0.930	0.910	0.930	0.905	466,000
2022-09-05	0.920	0.920	0.910	0.920	0.895	556,000
2022-09-02	0.920	0.920	0.910	0.910	0.885	510,000
2022-09-01	0.920	0.930	0.910	0.920	0.895	672,000
2022-08-31	0.910	0.930	0.910	0.920	0.895	1,202,000
2022-08-30	0.910	0.920	0.910	0.910	0.885	402,000
2022-08-29	0.900	0.910	0.900	0.910	0.885	466,000
2022-08-26	0.910	0.920	0.910	0.910	0.885	480,000
2022-08-25	0.910	0.910	0.900	0.900	0.876	436,000
2022-08-24	0.910	0.920	0.900	0.900	0.876	268,000
2022-08-23	0.930	0.930	0.920	0.920	0.895	76,000
2022-08-22	0.920	0.930	0.920	0.930	0.905	296,000
2022-08-19	0.910	0.930	0.910	0.920	0.895	338,000

← NewerPage 17 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.