Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.690	0.700	0.680	0.700	0.700	3,396,000
2025-02-05	0.710	0.710	0.680	0.700	0.700	4,820,000
2025-02-04	0.700	0.710	0.690	0.710	0.710	696,000
2025-02-03	0.700	0.700	0.690	0.700	0.700	464,000
2025-01-28	0.720	0.720	0.710	0.720	0.720	440,000
2025-01-27	0.730	0.730	0.720	0.720	0.720	858,000
2025-01-24	0.730	0.730	0.720	0.730	0.730	720,000
2025-01-23	0.720	0.740	0.720	0.730	0.730	1,890,000
2025-01-22	0.730	0.730	0.720	0.720	0.720	642,000
2025-01-21	0.730	0.760	0.710	0.740	0.740	5,430,000
2025-01-20	0.730	0.740	0.720	0.730	0.730	1,404,000
2025-01-17	0.730	0.740	0.730	0.740	0.740	258,000
2025-01-16	0.750	0.750	0.740	0.750	0.750	1,468,000
2025-01-15	0.730	0.750	0.720	0.740	0.740	1,024,000
2025-01-14	0.710	0.740	0.710	0.730	0.730	1,010,000
2025-01-13	0.710	0.720	0.710	0.710	0.710	354,000
2025-01-10	0.730	0.730	0.710	0.710	0.710	1,498,000
2025-01-09	0.740	0.740	0.720	0.730	0.730	518,000
2025-01-08	0.740	0.740	0.720	0.730	0.730	1,868,000
2025-01-07	0.730	0.750	0.730	0.750	0.750	1,138,000
2025-01-06	0.740	0.750	0.730	0.740	0.740	2,926,000
2025-01-03	0.750	0.750	0.740	0.750	0.750	1,672,000
2025-01-02	0.770	0.780	0.750	0.760	0.760	3,028,000
2024-12-31	0.770	0.780	0.770	0.780	0.780	134,000
2024-12-30	0.790	0.790	0.770	0.780	0.780	2,032,000
2024-12-27	0.800	0.800	0.780	0.790	0.790	1,618,000
2024-12-24	0.790	0.800	0.790	0.800	0.800	346,000
2024-12-23	0.800	0.800	0.780	0.790	0.790	2,092,000
2024-12-20	0.800	0.800	0.790	0.790	0.790	3,534,000
2024-12-19	0.800	0.810	0.790	0.800	0.800	2,572,000
2024-12-18	0.820	0.820	0.810	0.810	0.810	1,316,000
2024-12-17	0.830	0.830	0.810	0.810	0.810	3,750,000
2024-12-16	0.840	0.880	0.820	0.830	0.830	13,204,000
2024-12-13	0.850	0.860	0.820	0.830	0.830	15,352,000
2024-12-12	0.850	0.870	0.840	0.860	0.860	4,700,000
2024-12-11	0.830	0.860	0.830	0.840	0.840	8,002,000
2024-12-10	0.880	0.900	0.820	0.830	0.830	15,404,000
2024-12-09	0.840	0.860	0.810	0.860	0.860	7,294,000
2024-12-06	0.830	0.850	0.830	0.840	0.840	4,254,000
2024-12-05	0.820	0.820	0.810	0.820	0.820	728,000
2024-12-04	0.830	0.830	0.810	0.820	0.820	1,120,000
2024-12-03	0.820	0.840	0.820	0.830	0.830	1,732,000
2024-12-02	0.820	0.840	0.820	0.840	0.840	4,454,000
2024-11-29	0.800	0.820	0.800	0.810	0.810	4,458,000
2024-11-28	0.810	0.820	0.800	0.800	0.800	4,878,000
2024-11-27	0.790	0.810	0.770	0.800	0.800	4,438,000
2024-11-26	0.790	0.810	0.780	0.800	0.800	2,062,000
2024-11-25	0.780	0.800	0.770	0.790	0.790	3,262,000
2024-11-22	0.800	0.820	0.770	0.780	0.780	3,350,000
2024-11-21	0.810	0.810	0.800	0.800	0.800	3,728,000
2024-11-20	0.820	0.830	0.800	0.820	0.820	3,064,000
2024-11-19	0.840	0.840	0.800	0.820	0.820	12,238,000
2024-11-18	0.800	0.890	0.800	0.820	0.820	38,994,000
2024-11-15	0.810	0.810	0.780	0.790	0.790	3,296,000
2024-11-14	0.860	0.870	0.780	0.790	0.790	11,020,000
2024-11-13	0.830	0.850	0.810	0.830	0.830	9,842,000
2024-11-12	0.860	0.890	0.830	0.830	0.830	6,848,000
2024-11-11	0.890	0.890	0.860	0.880	0.880	9,984,000
2024-11-08	0.940	0.960	0.890	0.900	0.900	17,640,000
2024-11-07	0.900	0.970	0.890	0.930	0.930	50,774,000

← NewerPage 8 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.