Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.230	1.230	1.210	1.220	1.173	484,000
2022-02-22	1.250	1.250	1.210	1.220	1.173	1,606,000
2022-02-21	1.240	1.260	1.240	1.250	1.202	2,232,000
2022-02-18	1.250	1.260	1.250	1.250	1.202	614,000
2022-02-17	1.260	1.260	1.240	1.250	1.202	1,460,000
2022-02-16	1.260	1.270	1.240	1.260	1.212	1,364,000
2022-02-15	1.260	1.260	1.230	1.250	1.202	1,082,000
2022-02-14	1.260	1.270	1.240	1.260	1.212	2,122,000
2022-02-11	1.270	1.290	1.260	1.260	1.212	3,548,000
2022-02-10	1.240	1.270	1.240	1.270	1.221	2,722,000
2022-02-09	1.230	1.270	1.230	1.250	1.202	4,804,000
2022-02-08	1.230	1.230	1.210	1.220	1.173	480,000
2022-02-07	1.210	1.230	1.210	1.220	1.173	2,694,000
2022-02-04	1.190	1.240	1.170	1.240	1.192	1,602,000
2022-01-31	1.170	1.170	1.170	1.170	1.125	4,000
2022-01-28	1.170	1.190	1.150	1.160	1.115	608,000
2022-01-27	1.190	1.200	1.160	1.170	1.125	286,000
2022-01-26	1.210	1.220	1.190	1.210	1.164	1,336,000
2022-01-25	1.230	1.230	1.180	1.200	1.154	3,836,000
2022-01-24	1.230	1.250	1.220	1.240	1.192	1,510,000
2022-01-21	1.240	1.240	1.220	1.230	1.183	668,000
2022-01-20	1.240	1.250	1.220	1.240	1.192	4,296,000
2022-01-19	1.220	1.240	1.220	1.230	1.183	2,122,000
2022-01-18	1.210	1.220	1.190	1.220	1.173	3,370,000
2022-01-17	1.210	1.210	1.190	1.200	1.154	2,216,000
2022-01-14	1.220	1.230	1.190	1.210	1.164	5,216,000
2022-01-13	1.260	1.260	1.210	1.230	1.183	7,078,000
2022-01-12	1.250	1.260	1.240	1.250	1.202	2,336,000
2022-01-11	1.280	1.290	1.250	1.250	1.202	5,016,000
2022-01-10	1.250	1.320	1.240	1.290	1.240	10,324,000
2022-01-07	1.330	1.360	1.220	1.240	1.192	18,404,000
2022-01-06	1.200	1.320	1.200	1.300	1.250	28,598,000
2022-01-05	1.230	1.230	1.180	1.200	1.154	3,616,000
2022-01-04	1.170	1.230	1.170	1.220	1.173	3,512,000
2022-01-03	1.180	1.180	1.150	1.160	1.115	276,000
2021-12-31	1.150	1.170	1.150	1.170	1.125	156,000
2021-12-30	1.200	1.200	1.150	1.160	1.115	284,000
2021-12-29	1.190	1.190	1.190	1.190	1.144	2,000
2021-12-28	1.180	1.210	1.170	1.190	1.144	1,914,000
2021-12-24	1.180	1.190	1.170	1.180	1.135	1,302,000
2021-12-23	1.180	1.210	1.170	1.190	1.144	3,010,000
2021-12-22	1.260	1.280	1.160	1.190	1.144	14,894,000
2021-12-21	1.140	1.290	1.140	1.250	1.202	26,450,400
2021-12-20	1.140	1.160	1.130	1.140	1.096	4,344,000
2021-12-17	1.140	1.160	1.130	1.130	1.087	1,650,055
2021-12-16	1.140	1.140	1.130	1.140	1.096	570,000
2021-12-15	1.140	1.160	1.120	1.130	1.087	3,410,000
2021-12-14	1.140	1.140	1.110	1.130	1.087	1,542,000
2021-12-13	1.160	1.160	1.130	1.150	1.106	2,198,000
2021-12-10	1.160	1.160	1.130	1.140	1.096	3,674,000
2021-12-09	1.150	1.170	1.140	1.150	1.106	3,220,000
2021-12-08	1.160	1.170	1.150	1.150	1.106	800,000
2021-12-07	1.150	1.170	1.140	1.140	1.096	1,924,000
2021-12-06	1.180	1.180	1.140	1.140	1.096	1,854,000
2021-12-03	1.150	1.180	1.150	1.170	1.125	906,000
2021-12-02	1.170	1.170	1.160	1.160	1.115	396,000
2021-12-01	1.140	1.190	1.140	1.160	1.115	940,000
2021-11-30	1.170	1.190	1.130	1.130	1.087	10,214,000
2021-11-29	1.170	1.190	1.160	1.170	1.125	540,000
2021-11-26	1.190	1.190	1.170	1.190	1.144	1,448,000

← NewerPage 20 of 21 · 1,229 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.