Beijing North Star Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	1.200	1.210	1.180	1.200	1.154	3,560,000
2021-11-24	1.180	1.210	1.180	1.190	1.144	1,590,000
2021-11-23	1.180	1.210	1.180	1.190	1.144	1,306,000
2021-11-22	1.200	1.210	1.200	1.200	1.154	162,000
2021-11-19	1.190	1.210	1.180	1.200	1.154	1,574,000
2021-11-18	1.220	1.220	1.180	1.200	1.154	866,000
2021-11-17	1.220	1.240	1.220	1.220	1.173	122,000
2021-11-16	1.220	1.240	1.220	1.220	1.173	54,000
2021-11-15	1.240	1.240	1.230	1.230	1.183	42,000
2021-11-12	1.250	1.260	1.240	1.240	1.192	280,000
2021-11-11	1.240	1.270	1.230	1.240	1.192	2,086,000
2021-11-10	1.210	1.230	1.200	1.230	1.183	1,354,000
2021-11-09	1.220	1.220	1.210	1.210	1.164	1,862,000
2021-11-08	1.230	1.240	1.220	1.230	1.183	1,516,000
2021-11-05	1.240	1.240	1.220	1.240	1.192	140,000
2021-11-04	1.230	1.240	1.220	1.230	1.183	326,000
2021-11-03	1.270	1.280	1.220	1.240	1.192	946,000
2021-11-02	1.260	1.270	1.250	1.250	1.202	1,046,000
2021-11-01	1.270	1.280	1.260	1.260	1.212	1,022,000
2021-10-29	1.270	1.270	1.240	1.250	1.202	1,224,000
2021-10-28	1.270	1.270	1.250	1.260	1.212	528,000
2021-10-27	1.280	1.280	1.260	1.260	1.212	906,000
2021-10-26	1.300	1.300	1.280	1.290	1.240	488,000
2021-10-25	1.300	1.300	1.290	1.290	1.240	248,000
2021-10-22	1.310	1.320	1.300	1.310	1.260	1,055,000
2021-10-21	1.300	1.320	1.280	1.290	1.240	682,000
2021-10-20	1.290	1.300	1.280	1.300	1.250	456,000
2021-10-19	1.280	1.300	1.280	1.290	1.240	888,000
2021-10-18	1.290	1.290	1.270	1.280	1.231	290,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.