Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.790	0.790	0.770	0.790	0.790	2,176,000
2026-01-23	0.790	0.800	0.780	0.790	0.790	4,964,000
2026-01-22	0.780	0.780	0.770	0.780	0.780	946,000
2026-01-21	0.760	0.780	0.760	0.780	0.780	2,586,000
2026-01-20	0.760	0.780	0.760	0.770	0.770	2,768,000
2026-01-19	0.760	0.770	0.750	0.770	0.770	3,204,000
2026-01-16	0.790	0.790	0.760	0.760	0.760	3,278,000
2026-01-15	0.780	0.790	0.770	0.790	0.790	4,596,000
2026-01-14	0.780	0.790	0.760	0.780	0.780	5,356,000
2026-01-13	0.780	0.790	0.770	0.770	0.770	6,076,000
2026-01-12	0.770	0.780	0.760	0.770	0.770	5,034,000
2026-01-09	0.780	0.780	0.770	0.770	0.770	1,598,000
2026-01-08	0.770	0.790	0.760	0.780	0.780	2,414,000
2026-01-07	0.780	0.790	0.770	0.770	0.770	706,000
2026-01-06	0.790	0.800	0.770	0.780	0.780	3,148,000
2026-01-05	0.770	0.790	0.770	0.780	0.780	4,136,000
2026-01-02	0.760	0.760	0.760	0.760	0.760	62,000
2025-12-31	0.770	0.780	0.750	0.770	0.770	2,646,000
2025-12-30	0.780	0.780	0.760	0.760	0.760	2,786,000
2025-12-29	0.800	0.810	0.780	0.780	0.780	6,084,000
2025-12-24	0.790	0.800	0.780	0.800	0.800	2,908,454
2025-12-23	0.800	0.800	0.780	0.790	0.790	2,838,000
2025-12-22	0.760	0.830	0.760	0.800	0.800	31,116,000
2025-12-19	0.740	0.770	0.740	0.760	0.760	4,520,000
2025-12-18	0.740	0.750	0.740	0.740	0.740	2,312,000
2025-12-17	0.730	0.760	0.730	0.750	0.750	4,080,000
2025-12-16	0.750	0.750	0.740	0.740	0.740	2,674,000
2025-12-15	0.740	0.760	0.740	0.750	0.750	1,222,000
2025-12-12	0.740	0.760	0.740	0.750	0.750	4,442,000
2025-12-11	0.770	0.770	0.730	0.740	0.740	5,662,000
2025-12-10	0.750	0.800	0.730	0.760	0.760	20,756,000
2025-12-09	0.790	0.790	0.740	0.750	0.750	7,942,000
2025-12-08	0.790	0.800	0.780	0.790	0.790	1,348,000
2025-12-05	0.780	0.790	0.770	0.790	0.790	1,174,000
2025-12-04	0.790	0.790	0.770	0.780	0.780	3,936,000
2025-12-03	0.810	0.820	0.790	0.790	0.790	6,152,000
2025-12-02	0.820	0.820	0.810	0.810	0.810	2,568,000
2025-12-01	0.810	0.830	0.800	0.810	0.810	9,712,000
2025-11-28	0.820	0.830	0.810	0.820	0.820	7,034,000
2025-11-27	0.830	0.830	0.820	0.820	0.820	2,966,000
2025-11-26	0.840	0.850	0.830	0.830	0.830	1,914,000
2025-11-25	0.840	0.850	0.830	0.840	0.840	2,606,000
2025-11-24	0.850	0.850	0.820	0.840	0.840	8,718,000
2025-11-21	0.860	0.860	0.830	0.840	0.840	5,664,000
2025-11-20	0.860	0.890	0.850	0.860	0.860	24,528,000
2025-11-19	0.870	0.870	0.850	0.850	0.850	3,398,000
2025-11-18	0.890	0.890	0.860	0.870	0.870	5,382,000
2025-11-17	0.890	0.900	0.890	0.900	0.900	3,188,000
2025-11-14	0.880	0.910	0.880	0.900	0.900	5,228,000
2025-11-13	0.900	0.910	0.880	0.900	0.900	10,568,000
2025-11-12	0.880	0.900	0.880	0.900	0.900	5,608,000
2025-11-11	0.890	0.900	0.880	0.890	0.890	5,616,000
2025-11-10	0.880	0.890	0.880	0.880	0.880	3,506,000
2025-11-07	0.870	0.880	0.860	0.880	0.880	7,686,000
2025-11-06	0.870	0.870	0.860	0.870	0.870	2,226,000
2025-11-05	0.850	0.870	0.850	0.870	0.870	4,918,000
2025-11-04	0.870	0.880	0.860	0.860	0.860	4,380,000
2025-11-03	0.860	0.880	0.860	0.870	0.870	3,140,000
2025-10-31	0.870	0.880	0.860	0.870	0.870	2,174,000
2025-10-30	0.870	0.890	0.860	0.880	0.880	9,752,000

← NewerPage 4 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.