Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.920	0.930	0.920	0.920	0.895	260,000
2022-08-17	0.930	0.930	0.920	0.930	0.905	208,000
2022-08-16	0.920	0.930	0.920	0.930	0.905	710,000
2022-08-15	0.920	0.920	0.910	0.910	0.885	296,000
2022-08-12	0.930	0.940	0.900	0.910	0.885	2,612,000
2022-08-11	0.930	0.940	0.930	0.930	0.905	380,000
2022-08-10	0.940	0.940	0.920	0.930	0.905	828,000
2022-08-09	0.950	0.950	0.940	0.940	0.914	88,000
2022-08-08	0.950	0.950	0.930	0.930	0.905	324,000
2022-08-05	0.930	0.950	0.930	0.950	0.924	262,000
2022-08-04	0.940	0.940	0.930	0.930	0.905	168,000
2022-08-03	0.940	0.940	0.920	0.930	0.905	620,000
2022-08-02	0.950	0.950	0.930	0.930	0.905	634,000
2022-08-01	0.970	0.970	0.950	0.970	0.944	1,148,000
2022-07-29	0.960	0.970	0.960	0.960	0.934	848,000
2022-07-28	0.960	0.980	0.960	0.960	0.934	582,000
2022-07-27	0.970	0.970	0.960	0.970	0.944	378,000
2022-07-26	0.980	0.990	0.970	0.980	0.953	984,000
2022-07-25	0.980	0.980	0.960	0.980	0.953	468,000
2022-07-22	0.970	0.980	0.960	0.970	0.944	372,324
2022-07-21	0.980	0.980	0.960	0.970	0.944	812,000
2022-07-20	0.970	0.990	0.960	0.970	0.944	274,000
2022-07-19	0.980	0.980	0.960	0.970	0.944	590,000
2022-07-18	0.960	1.000	0.960	0.980	0.953	868,000
2022-07-15	0.990	1.000	0.960	0.970	0.944	4,588,000
2022-07-14	1.010	1.020	1.000	1.010	0.983	790,000
2022-07-13	1.020	1.020	1.000	1.010	0.983	1,388,000
2022-07-12	1.010	1.020	1.000	1.020	0.992	2,412,000
2022-07-11	1.020	1.030	1.000	1.020	0.992	634,000
2022-07-08	1.020	1.040	1.020	1.030	1.002	326,000
2022-07-07	1.020	1.030	1.020	1.030	1.002	421,000
2022-07-06	1.030	1.030	1.010	1.020	0.992	950,000
2022-07-05	1.030	1.050	1.020	1.020	0.992	480,000
2022-07-04	1.040	1.050	1.030	1.040	1.012	1,394,000
2022-06-30	1.050	1.060	1.040	1.060	1.031	936,000
2022-06-29	1.040	1.050	1.040	1.050	1.022	1,648,000
2022-06-28	1.040	1.050	1.030	1.050	1.022	1,026,000
2022-06-27	1.030	1.040	1.030	1.040	1.012	490,000
2022-06-24	1.040	1.040	1.020	1.030	1.002	2,434,000
2022-06-23	1.030	1.040	1.020	1.040	1.012	638,000
2022-06-22	1.030	1.050	1.020	1.030	1.002	2,360,000
2022-06-21	1.030	1.040	1.030	1.030	1.002	1,278,000
2022-06-20	1.020	1.030	1.010	1.020	0.992	1,970,000
2022-06-17	1.030	1.030	1.010	1.010	0.983	1,111,727
2022-06-16	1.030	1.040	1.020	1.020	0.992	1,060,000
2022-06-15	1.040	1.040	1.020	1.030	1.002	1,140,675
2022-06-14	1.020	1.040	1.010	1.020	0.992	1,788,000
2022-06-13	1.030	1.030	1.010	1.010	0.983	1,438,000
2022-06-10	1.030	1.050	1.030	1.030	1.002	1,318,000
2022-06-09	1.040	1.050	1.020	1.030	1.002	2,616,000
2022-06-08	1.040	1.060	1.030	1.040	1.012	1,602,000
2022-06-07	1.060	1.060	1.030	1.050	1.022	1,778,000
2022-06-06	1.050	1.060	1.040	1.050	1.022	630,000
2022-06-02	1.050	1.060	1.040	1.050	1.022	358,000
2022-06-01	1.050	1.060	1.040	1.050	1.022	350,000
2022-05-31	1.050	1.060	1.050	1.050	1.022	182,000
2022-05-30	1.050	1.070	1.050	1.050	1.022	374,000
2022-05-27	1.050	1.060	1.040	1.050	1.022	100,000
2022-05-26	1.070	1.070	1.040	1.050	1.022	826,000
2022-05-25	1.050	1.060	1.050	1.050	1.022	345,000

← NewerPage 18 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.