Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.740	0.740	0.710	0.720	0.720	5,606,000
2025-05-07	0.710	0.840	0.710	0.730	0.730	39,902,000
2025-05-06	0.690	0.720	0.680	0.700	0.700	5,202,000
2025-05-02	0.680	0.850	0.680	0.680	0.680	6,128,000
2025-04-30	0.680	0.690	0.680	0.690	0.690	736,000
2025-04-29	0.690	0.690	0.680	0.690	0.690	662,000
2025-04-28	0.720	0.720	0.680	0.700	0.700	1,866,000
2025-04-25	0.710	0.740	0.700	0.710	0.710	5,738,000
2025-04-24	0.720	0.720	0.700	0.710	0.710	350,000
2025-04-23	0.720	0.720	0.700	0.720	0.720	720,000
2025-04-22	0.680	0.720	0.680	0.720	0.720	3,078,000
2025-04-17	0.680	0.710	0.680	0.680	0.680	4,262,000
2025-04-16	0.690	0.690	0.670	0.680	0.680	798,000
2025-04-15	0.700	0.700	0.680	0.690	0.690	218,000
2025-04-14	0.700	0.700	0.690	0.700	0.700	2,056,000
2025-04-11	0.690	0.700	0.680	0.700	0.700	1,390,000
2025-04-10	0.680	0.700	0.670	0.680	0.680	1,694,000
2025-04-09	0.650	0.680	0.630	0.670	0.670	5,600,000
2025-04-08	0.650	0.660	0.640	0.660	0.660	2,472,000
2025-04-07	0.700	0.700	0.630	0.640	0.640	4,994,000
2025-04-03	0.720	0.730	0.710	0.720	0.720	860,000
2025-04-02	0.710	0.720	0.710	0.710	0.710	874,000
2025-04-01	0.710	0.720	0.710	0.710	0.710	828,000
2025-03-31	0.710	0.720	0.700	0.710	0.710	1,674,000
2025-03-28	0.730	0.730	0.720	0.720	0.720	860,000
2025-03-27	0.730	0.740	0.720	0.730	0.730	3,376,000
2025-03-26	0.720	0.750	0.720	0.740	0.740	1,736,000
2025-03-25	0.730	0.740	0.730	0.740	0.740	1,202,000
2025-03-24	0.740	0.740	0.730	0.740	0.740	2,574,000
2025-03-21	0.750	0.760	0.740	0.750	0.750	1,712,000
2025-03-20	0.760	0.770	0.750	0.760	0.760	4,034,000
2025-03-19	0.760	0.830	0.740	0.750	0.750	15,050,000
2025-03-18	0.760	0.760	0.740	0.760	0.760	2,320,000
2025-03-17	0.730	0.760	0.730	0.750	0.750	8,252,000
2025-03-14	0.710	0.740	0.710	0.740	0.740	4,772,000
2025-03-13	0.720	0.720	0.710	0.720	0.720	970,000
2025-03-12	0.730	0.730	0.720	0.720	0.720	2,106,000
2025-03-11	0.720	0.730	0.720	0.730	0.730	1,068,000
2025-03-10	0.730	0.730	0.720	0.730	0.730	1,810,000
2025-03-07	0.730	0.740	0.720	0.730	0.730	2,336,000
2025-03-06	0.730	0.740	0.730	0.740	0.740	4,546,000
2025-03-05	0.720	0.730	0.720	0.720	0.720	1,826,000
2025-03-04	0.710	0.730	0.710	0.730	0.730	2,056,000
2025-03-03	0.730	0.750	0.710	0.730	0.730	8,278,000
2025-02-28	0.730	0.770	0.710	0.730	0.730	25,494,000
2025-02-27	0.740	0.740	0.720	0.740	0.740	2,056,000
2025-02-26	0.720	0.740	0.720	0.730	0.730	2,126,000
2025-02-25	0.720	0.720	0.710	0.710	0.710	1,066,000
2025-02-24	0.710	0.740	0.710	0.730	0.730	4,166,000
2025-02-21	0.720	0.730	0.710	0.720	0.720	1,814,000
2025-02-20	0.720	0.730	0.700	0.720	0.720	3,868,000
2025-02-19	0.720	0.720	0.700	0.720	0.720	2,240,000
2025-02-18	0.730	0.730	0.710	0.730	0.730	1,258,000
2025-02-17	0.720	0.740	0.710	0.730	0.730	2,304,000
2025-02-14	0.720	0.730	0.710	0.730	0.730	830,000
2025-02-13	0.750	0.750	0.700	0.720	0.720	6,994,000
2025-02-12	0.710	0.750	0.700	0.740	0.740	4,918,000
2025-02-11	0.710	0.720	0.700	0.710	0.710	638,000
2025-02-10	0.710	0.720	0.710	0.720	0.720	1,284,000
2025-02-07	0.700	0.730	0.700	0.710	0.710	7,558,000

← NewerPage 7 of 21 · 1,225 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.