Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.780	0.790	0.770	0.780	0.780	2,338,000
2026-04-24	0.790	0.790	0.770	0.780	0.780	2,892,000
2026-04-23	0.780	0.790	0.770	0.780	0.780	3,216,000
2026-04-22	0.800	0.800	0.780	0.780	0.780	3,592,000
2026-04-21	0.790	0.810	0.780	0.790	0.790	7,616,000
2026-04-20	0.800	0.800	0.780	0.800	0.800	5,952,000
2026-04-17	0.810	0.850	0.780	0.790	0.790	40,302,000
2026-04-16	0.820	0.830	0.800	0.810	0.810	23,376,000
2026-04-15	0.900	1.010	0.810	0.810	0.810	136,478,000
2026-04-14	0.790	0.980	0.790	0.870	0.870	176,264,000
2026-04-13	0.760	0.900	0.760	0.780	0.780	85,424,000
2026-04-10	0.760	0.770	0.750	0.760	0.760	1,824,000
2026-04-09	0.750	0.760	0.740	0.740	0.740	1,998,000
2026-04-08	0.750	0.760	0.740	0.750	0.750	2,622,000
2026-04-02	0.750	0.750	0.730	0.740	0.740	1,824,000
2026-04-01	0.750	0.750	0.740	0.740	0.740	576,000
2026-03-31	0.750	0.770	0.740	0.740	0.740	1,400,000
2026-03-30	0.740	0.760	0.740	0.750	0.750	2,020,000
2026-03-27	0.750	0.760	0.740	0.760	0.760	684,000
2026-03-26	0.750	0.770	0.740	0.740	0.740	4,670,000
2026-03-25	0.740	0.810	0.740	0.750	0.750	19,024,000
2026-03-24	0.740	0.750	0.730	0.730	0.730	2,776,000
2026-03-23	0.750	0.750	0.730	0.730	0.730	4,668,000
2026-03-20	0.780	0.780	0.760	0.760	0.760	2,286,000
2026-03-19	0.790	0.790	0.770	0.770	0.770	2,376,000
2026-03-18	0.800	0.800	0.790	0.800	0.800	2,358,000
2026-03-17	0.800	0.830	0.790	0.800	0.800	27,302,000
2026-03-16	0.790	0.800	0.780	0.790	0.790	5,022,000
2026-03-13	0.790	0.810	0.790	0.790	0.790	6,002,000
2026-03-12	0.790	0.800	0.780	0.800	0.800	2,906,500
2026-03-11	0.800	0.810	0.790	0.800	0.800	3,816,000
2026-03-10	0.810	0.810	0.790	0.810	0.810	3,214,000
2026-03-09	0.810	0.810	0.790	0.800	0.800	5,714,000
2026-03-06	0.810	0.830	0.810	0.820	0.820	3,638,000
2026-03-05	0.800	0.820	0.800	0.810	0.810	7,744,000
2026-03-04	0.780	0.820	0.780	0.800	0.800	13,410,000
2026-03-03	0.800	0.800	0.770	0.780	0.780	7,754,000
2026-03-02	0.800	0.800	0.780	0.800	0.800	2,898,000
2026-02-27	0.810	0.810	0.800	0.810	0.810	908,000
2026-02-26	0.820	0.820	0.800	0.810	0.810	962,000
2026-02-25	0.820	0.840	0.810	0.810	0.810	7,506,000
2026-02-24	0.800	0.810	0.800	0.810	0.810	1,654,000
2026-02-23	0.800	0.820	0.800	0.810	0.810	582,000
2026-02-20	0.790	0.810	0.790	0.810	0.810	154,000
2026-02-16	0.800	0.800	0.800	0.800	0.800	16,000
2026-02-13	0.810	0.820	0.800	0.810	0.810	1,614,060
2026-02-12	0.810	0.830	0.810	0.820	0.820	4,420,000
2026-02-11	0.810	0.820	0.800	0.810	0.810	1,322,000
2026-02-10	0.810	0.810	0.800	0.810	0.810	2,170,000
2026-02-09	0.810	0.830	0.810	0.810	0.810	2,956,000
2026-02-06	0.810	0.810	0.800	0.810	0.810	2,492,000
2026-02-05	0.800	0.820	0.790	0.810	0.810	5,222,000
2026-02-04	0.800	0.820	0.780	0.800	0.800	9,330,000
2026-02-03	0.800	0.880	0.780	0.790	0.790	39,890,000
2026-02-02	0.790	0.790	0.770	0.770	0.770	2,126,000
2026-01-30	0.820	0.820	0.790	0.790	0.790	6,574,000
2026-01-29	0.790	0.850	0.790	0.810	0.810	24,268,000
2026-01-28	0.780	0.800	0.770	0.790	0.790	2,974,000
2026-01-27	0.790	0.790	0.770	0.780	0.780	3,884,000
2026-01-26	0.790	0.790	0.770	0.790	0.790	2,176,000

← NewerPage 3 of 21 · 1,227 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.