Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.880	0.880	0.870	0.870	0.870	3,120,000
2025-10-27	0.890	0.890	0.860	0.880	0.880	7,908,000
2025-10-24	0.920	0.920	0.880	0.880	0.880	11,292,000
2025-10-23	0.900	0.940	0.880	0.920	0.920	37,854,000
2025-10-22	0.880	1.040	0.880	0.900	0.900	115,598,000
2025-10-21	0.840	0.890	0.840	0.880	0.880	17,454,000
2025-10-20	0.850	0.850	0.840	0.840	0.840	4,978,000
2025-10-17	0.870	0.870	0.830	0.840	0.840	11,622,000
2025-10-16	0.870	0.880	0.860	0.870	0.870	3,076,000
2025-10-15	0.880	0.880	0.860	0.870	0.870	6,482,000
2025-10-14	0.860	0.900	0.860	0.860	0.860	21,074,000
2025-10-13	0.870	0.870	0.840	0.860	0.860	15,788,000
2025-10-10	0.870	0.900	0.860	0.880	0.880	12,532,000
2025-10-09	0.890	0.890	0.860	0.880	0.880	9,588,000
2025-10-08	0.880	0.880	0.870	0.870	0.870	304,000
2025-10-06	0.880	0.900	0.880	0.880	0.880	1,306,000
2025-10-03	0.890	0.890	0.880	0.880	0.880	130,000
2025-10-02	0.910	0.910	0.880	0.910	0.910	1,302,000
2025-09-30	0.900	0.910	0.890	0.910	0.910	2,324,000
2025-09-29	0.880	0.900	0.870	0.890	0.890	6,350,000
2025-09-26	0.870	0.890	0.860	0.880	0.880	5,724,000
2025-09-25	0.890	0.900	0.870	0.870	0.870	8,492,000
2025-09-24	0.890	0.910	0.870	0.890	0.890	10,344,000
2025-09-23	0.910	0.920	0.880	0.890	0.890	7,820,000
2025-09-22	0.920	0.930	0.900	0.920	0.920	9,958,000
2025-09-19	0.950	0.960	0.920	0.930	0.930	11,360,000
2025-09-18	0.970	0.990	0.930	0.950	0.950	23,400,000
2025-09-17	0.980	0.980	0.940	0.980	0.980	24,216,000
2025-09-16	0.960	0.980	0.950	0.970	0.970	18,522,000
2025-09-15	0.960	0.970	0.920	0.950	0.950	22,558,000
2025-09-12	0.940	1.000	0.930	0.950	0.950	60,918,000
2025-09-11	0.930	0.950	0.910	0.930	0.930	17,372,000
2025-09-10	0.920	0.940	0.900	0.940	0.940	8,498,000
2025-09-09	0.900	0.950	0.900	0.900	0.900	21,880,000
2025-09-08	0.900	0.910	0.880	0.890	0.890	6,692,000
2025-09-05	0.870	0.890	0.860	0.880	0.880	4,626,000
2025-09-04	0.860	0.870	0.860	0.860	0.860	3,894,000
2025-09-03	0.880	0.900	0.860	0.860	0.860	5,138,000
2025-09-02	0.900	0.910	0.880	0.880	0.880	8,824,000
2025-09-01	0.890	0.910	0.870	0.900	0.900	7,230,000
2025-08-29	0.890	0.900	0.880	0.890	0.890	3,802,000
2025-08-28	0.880	0.900	0.860	0.880	0.880	9,858,000
2025-08-27	0.920	0.930	0.880	0.880	0.880	14,218,000
2025-08-26	0.930	0.930	0.910	0.920	0.920	4,173,400
2025-08-25	0.920	1.000	0.910	0.930	0.930	58,644,000
2025-08-22	0.910	0.920	0.890	0.910	0.910	6,390,000
2025-08-21	0.910	0.910	0.890	0.910	0.910	8,646,000
2025-08-20	0.910	0.910	0.890	0.910	0.910	9,804,000
2025-08-19	0.930	0.950	0.910	0.920	0.920	13,454,000
2025-08-18	0.930	0.930	0.910	0.920	0.920	9,514,000
2025-08-15	0.900	0.930	0.890	0.930	0.930	24,368,000
2025-08-14	0.900	0.930	0.880	0.900	0.900	38,510,000
2025-08-13	0.890	0.900	0.870	0.890	0.890	31,606,000
2025-08-12	0.900	0.920	0.880	0.880	0.880	38,122,000
2025-08-11	0.940	1.050	0.890	0.890	0.890	187,600,000
2025-08-08	0.880	0.920	0.860	0.870	0.870	32,018,000
2025-08-07	0.860	0.890	0.860	0.880	0.880	10,178,000
2025-08-06	0.860	0.870	0.850	0.860	0.860	7,456,000
2025-08-05	0.870	0.880	0.860	0.860	0.860	6,734,000
2025-08-04	0.860	0.870	0.840	0.860	0.860	12,678,000

← NewerPage 5 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.