Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.920	0.980	0.860	0.910	0.910	72,340,000
2024-11-05	0.830	0.960	0.830	0.900	0.900	93,798,000
2024-11-04	0.910	0.910	0.820	0.820	0.820	30,132,000
2024-11-01	0.920	0.960	0.870	0.930	0.930	90,376,000
2024-10-31	0.780	0.970	0.770	0.870	0.870	136,560,000
2024-10-30	0.790	0.820	0.780	0.780	0.780	7,222,000
2024-10-29	0.810	0.810	0.770	0.780	0.780	3,020,000
2024-10-28	0.770	0.810	0.770	0.810	0.810	13,072,000
2024-10-25	0.770	0.780	0.760	0.760	0.760	2,718,000
2024-10-24	0.770	0.770	0.750	0.760	0.760	2,850,000
2024-10-23	0.760	0.770	0.750	0.760	0.760	3,488,000
2024-10-22	0.770	0.770	0.750	0.750	0.750	2,618,000
2024-10-21	0.770	0.770	0.750	0.770	0.770	3,036,000
2024-10-18	0.750	0.780	0.730	0.780	0.780	6,004,000
2024-10-17	0.790	0.790	0.730	0.750	0.750	6,388,000
2024-10-16	0.740	0.790	0.740	0.790	0.790	9,726,000
2024-10-15	0.750	0.770	0.730	0.730	0.730	2,152,000
2024-10-14	0.770	0.790	0.740	0.770	0.770	4,888,000
2024-10-10	0.770	0.800	0.760	0.760	0.760	4,106,000
2024-10-09	0.860	0.860	0.740	0.760	0.760	10,768,000
2024-10-08	0.990	1.010	0.840	0.840	0.840	28,256,000
2024-10-07	0.930	1.020	0.900	1.020	1.020	4,064,010
2024-10-04	0.900	0.940	0.900	0.930	0.930	3,108,000
2024-10-03	0.960	0.980	0.850	0.880	0.880	4,542,000
2024-10-02	0.830	0.930	0.820	0.930	0.930	9,915,990
2024-09-30	0.750	0.800	0.750	0.790	0.790	24,796,000
2024-09-27	0.690	0.710	0.680	0.700	0.700	18,378,000
2024-09-26	0.640	0.680	0.640	0.670	0.670	18,758,000
2024-09-25	0.630	0.660	0.620	0.630	0.630	7,722,000
2024-09-24	0.600	0.630	0.600	0.620	0.620	5,834,000
2024-09-23	0.610	0.610	0.590	0.600	0.600	4,590,000
2024-09-20	0.610	0.640	0.600	0.600	0.600	9,310,000
2024-09-19	0.600	0.620	0.590	0.610	0.610	3,342,000
2024-09-17	0.590	0.600	0.590	0.600	0.600	8,000
2024-09-16	0.600	0.600	0.600	0.600	0.600	74,000
2024-09-13	0.590	0.590	0.590	0.590	0.590	122,000
2024-09-12	0.590	0.590	0.590	0.590	0.590	190,000
2024-09-11	0.580	0.590	0.580	0.590	0.590	990,000
2024-09-10	0.590	0.590	0.580	0.580	0.580	968,000
2024-09-09	0.590	0.600	0.580	0.580	0.580	1,392,000
2024-09-05	0.600	0.610	0.590	0.600	0.600	792,000
2024-09-04	0.610	0.610	0.590	0.600	0.600	114,000
2024-09-03	0.600	0.610	0.600	0.600	0.600	1,220,000
2024-09-02	0.610	0.620	0.600	0.610	0.610	608,000
2024-08-30	0.590	0.630	0.590	0.610	0.610	5,488,000
2024-08-29	0.590	0.600	0.590	0.600	0.600	800,000
2024-08-28	0.600	0.600	0.590	0.590	0.590	932,000
2024-08-27	0.600	0.610	0.590	0.610	0.610	2,250,000
2024-08-26	0.610	0.620	0.600	0.610	0.610	1,112,000
2024-08-23	0.610	0.610	0.600	0.610	0.610	946,000
2024-08-22	0.610	0.610	0.600	0.610	0.610	2,080,000
2024-08-21	0.610	0.620	0.610	0.620	0.620	904,000
2024-08-20	0.620	0.620	0.610	0.620	0.620	696,000
2024-08-19	0.620	0.630	0.610	0.620	0.620	3,382,000
2024-08-16	0.620	0.630	0.620	0.630	0.630	424,000
2024-08-15	0.620	0.630	0.620	0.630	0.630	884,000
2024-08-14	0.620	0.630	0.620	0.620	0.620	824,000
2024-08-13	0.630	0.630	0.610	0.630	0.630	5,202,000
2024-08-12	0.640	0.640	0.620	0.630	0.630	3,858,000
2024-08-09	0.660	0.680	0.640	0.650	0.650	10,708,000

← NewerPage 9 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.