Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.880	0.880	0.850	0.860	0.860	9,402,000
2025-07-31	0.910	0.920	0.870	0.870	0.870	16,130,000
2025-07-30	0.940	0.950	0.910	0.920	0.920	12,626,000
2025-07-29	0.930	0.950	0.910	0.940	0.940	28,210,000
2025-07-28	0.940	0.950	0.920	0.930	0.930	12,430,000
2025-07-25	0.960	0.960	0.930	0.940	0.940	14,170,000
2025-07-24	0.940	0.970	0.930	0.960	0.960	15,268,000
2025-07-23	0.950	0.990	0.930	0.940	0.940	31,526,000
2025-07-22	0.960	0.960	0.920	0.950	0.950	20,918,000
2025-07-21	0.940	0.980	0.940	0.950	0.950	28,096,000
2025-07-18	0.940	0.950	0.920	0.940	0.940	8,914,000
2025-07-17	0.960	0.960	0.930	0.930	0.930	13,666,000
2025-07-16	0.970	0.970	0.940	0.960	0.960	21,654,000
2025-07-15	1.020	1.040	0.940	0.960	0.960	99,352,000
2025-07-14	1.080	1.110	1.040	1.060	1.060	32,500,000
2025-07-11	1.080	1.100	1.040	1.070	1.070	74,166,000
2025-07-10	0.980	1.240	0.980	1.070	1.070	327,786,000
2025-07-09	1.020	1.040	0.980	0.990	0.990	40,400,000
2025-07-08	1.010	1.030	0.980	1.010	1.010	48,902,000
2025-07-07	0.920	1.180	0.920	1.000	1.000	250,700,000
2025-07-04	0.940	1.000	0.900	0.920	0.920	52,174,000
2025-07-03	0.940	1.290	0.910	0.940	0.940	365,498,000
2025-07-02	0.840	0.950	0.830	0.920	0.920	59,740,000
2025-06-30	0.870	0.890	0.840	0.840	0.840	10,358,000
2025-06-27	0.810	0.980	0.810	0.890	0.890	155,032,000
2025-06-26	0.800	0.820	0.790	0.810	0.810	7,222,000
2025-06-25	0.810	0.820	0.780	0.810	0.810	10,884,000
2025-06-24	0.810	0.820	0.800	0.810	0.810	3,396,000
2025-06-23	0.800	0.810	0.780	0.800	0.800	4,084,000
2025-06-20	0.800	0.830	0.780	0.800	0.800	17,432,000
2025-06-19	0.770	0.860	0.770	0.800	0.800	41,580,000
2025-06-18	0.760	0.860	0.750	0.770	0.770	63,114,000
2025-06-17	0.770	0.780	0.760	0.760	0.760	4,216,000
2025-06-16	0.740	0.870	0.740	0.760	0.760	41,260,000
2025-06-13	0.730	0.750	0.720	0.750	0.750	5,366,000
2025-06-12	0.740	0.740	0.730	0.730	0.730	1,130,000
2025-06-11	0.730	0.750	0.730	0.740	0.740	5,056,000
2025-06-10	0.720	0.740	0.720	0.730	0.730	6,204,000
2025-06-09	0.730	0.740	0.720	0.730	0.730	2,068,000
2025-06-06	0.720	0.730	0.720	0.730	0.730	522,000
2025-06-05	0.720	0.730	0.720	0.730	0.730	710,000
2025-06-04	0.710	0.720	0.710	0.720	0.720	162,000
2025-06-03	0.710	0.720	0.700	0.710	0.710	626,000
2025-06-02	0.700	0.720	0.690	0.720	0.720	848,000
2025-05-30	0.720	0.720	0.710	0.720	0.720	1,054,000
2025-05-29	0.720	0.730	0.710	0.730	0.730	1,658,000
2025-05-28	0.710	0.730	0.710	0.720	0.720	2,444,000
2025-05-27	0.710	0.720	0.700	0.720	0.720	1,062,000
2025-05-26	0.710	0.720	0.700	0.710	0.710	648,000
2025-05-23	0.710	0.720	0.700	0.710	0.710	2,530,000
2025-05-22	0.710	0.720	0.700	0.700	0.700	3,208,000
2025-05-21	0.720	0.720	0.710	0.710	0.710	902,000
2025-05-20	0.720	0.720	0.710	0.720	0.720	2,280,000
2025-05-19	0.720	0.740	0.720	0.720	0.720	3,700,000
2025-05-16	0.720	0.730	0.710	0.720	0.720	1,270,000
2025-05-15	0.720	0.730	0.710	0.720	0.720	864,000
2025-05-14	0.720	0.730	0.720	0.730	0.730	3,277,833
2025-05-13	0.730	0.730	0.710	0.720	0.720	1,180,000
2025-05-12	0.700	0.730	0.700	0.730	0.730	3,124,000
2025-05-09	0.720	0.720	0.700	0.710	0.710	4,548,000

← NewerPage 6 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.