Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.670	0.690	0.670	0.680	0.680	1,384,000
2026-07-24	0.690	0.690	0.670	0.680	0.680	548,000
2026-07-23	0.680	0.700	0.670	0.700	0.700	2,608,000
2026-07-22	0.680	0.680	0.670	0.680	0.680	1,304,000
2026-07-21	0.670	0.680	0.660	0.670	0.670	1,678,000
2026-07-20	0.660	0.680	0.660	0.680	0.680	4,428,000
2026-07-17	0.680	0.680	0.660	0.670	0.670	2,422,000
2026-07-16	0.680	0.690	0.680	0.690	0.690	358,000
2026-07-15	0.680	0.690	0.680	0.680	0.680	2,672,000
2026-07-14	0.660	0.680	0.660	0.680	0.680	2,462,000
2026-07-13	0.680	0.680	0.660	0.670	0.670	2,050,000
2026-07-10	0.670	0.690	0.670	0.680	0.680	3,026,000
2026-07-09	0.670	0.680	0.660	0.660	0.660	3,178,000
2026-07-08	0.670	0.680	0.660	0.670	0.670	3,112,000
2026-07-07	0.680	0.680	0.660	0.670	0.670	1,772,000
2026-07-06	0.690	0.690	0.680	0.680	0.680	2,090,000
2026-07-03	0.690	0.700	0.680	0.680	0.680	2,394,000
2026-07-02	0.690	0.700	0.670	0.680	0.680	2,638,000
2026-06-30	0.700	0.700	0.660	0.680	0.680	4,360,000
2026-06-29	0.700	0.700	0.680	0.690	0.690	3,172,000
2026-06-26	0.740	0.740	0.690	0.700	0.700	14,194,000
2026-06-25	0.760	0.770	0.730	0.740	0.740	7,994,000
2026-06-24	0.780	0.780	0.750	0.750	0.750	5,282,000
2026-06-23	0.780	0.790	0.760	0.780	0.780	6,222,000
2026-06-22	0.760	0.780	0.760	0.770	0.770	2,126,000
2026-06-18	0.770	0.780	0.760	0.780	0.780	3,556,000
2026-06-17	0.780	0.790	0.770	0.770	0.770	2,696,000
2026-06-16	0.770	0.810	0.750	0.780	0.780	16,714,000
2026-06-15	0.760	0.770	0.760	0.770	0.770	2,790,000
2026-06-12	0.760	0.770	0.740	0.760	0.760	5,240,000
2026-06-11	0.770	0.780	0.750	0.750	0.750	11,678,000
2026-06-10	0.780	0.780	0.750	0.760	0.760	9,852,000
2026-06-09	0.860	0.860	0.780	0.780	0.780	27,760,000
2026-06-08	0.770	0.900	0.750	0.840	0.840	85,078,000
2026-06-05	0.770	0.810	0.760	0.780	0.780	14,932,000
2026-06-04	0.790	0.810	0.760	0.780	0.780	12,478,000
2026-06-03	0.790	0.800	0.770	0.790	0.790	12,948,000
2026-06-02	0.810	0.830	0.790	0.800	0.800	11,028,000
2026-06-01	0.820	0.820	0.800	0.800	0.800	9,330,000
2026-05-29	0.820	0.890	0.790	0.810	0.810	57,042,000
2026-05-28	0.760	0.840	0.760	0.800	0.800	78,620,000
2026-05-27	0.780	0.780	0.750	0.760	0.760	4,812,000
2026-05-26	0.790	0.790	0.770	0.780	0.780	6,858,000
2026-05-22	0.760	0.790	0.750	0.760	0.760	17,200,000
2026-05-21	0.790	0.790	0.750	0.760	0.760	9,297,270
2026-05-20	0.800	0.800	0.780	0.790	0.790	5,252,000
2026-05-19	0.810	0.810	0.800	0.800	0.800	16,824,000
2026-05-18	0.840	0.870	0.800	0.810	0.810	45,095,801
2026-05-15	0.810	0.970	0.800	0.840	0.840	121,208,000
2026-05-14	0.840	0.840	0.800	0.800	0.800	6,482,000
2026-05-13	0.840	0.840	0.810	0.840	0.840	14,754,000
2026-05-12	0.850	0.860	0.830	0.840	0.840	7,724,000
2026-05-11	0.820	0.860	0.820	0.840	0.840	14,844,000
2026-05-08	0.810	0.840	0.810	0.820	0.820	19,730,000
2026-05-07	0.830	0.850	0.810	0.810	0.810	14,316,000
2026-05-06	0.850	0.850	0.820	0.830	0.830	20,900,000
2026-05-05	0.830	0.880	0.820	0.870	0.870	2,974,000
2026-05-04	0.830	0.850	0.830	0.830	0.830	1,362,000
2026-04-30	0.810	0.900	0.800	0.830	0.830	95,032,000
2026-04-29	0.770	0.840	0.770	0.800	0.800	32,380,000

← NewerPage 2 of 5 · 247 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.