Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.645	0.645	0.635	0.640	0.640	3,514,000
2026-10-16	0.650	0.665	0.645	0.650	0.650	5,776,000
2026-10-15	0.660	0.665	0.635	0.645	0.645	4,378,000
2026-10-14	0.665	0.670	0.660	0.665	0.665	3,416,000
2026-10-13	0.670	0.670	0.660	0.665	0.665	2,090,000
2026-10-12	0.680	0.680	0.665	0.670	0.670	2,342,000
2026-10-09	0.675	0.690	0.670	0.675	0.675	2,920,000
2026-10-08	0.685	0.695	0.675	0.675	0.675	3,146,000
2026-10-07	0.680	0.695	0.675	0.685	0.685	312,000
2026-10-06	0.670	0.680	0.670	0.670	0.670	260,000
2026-10-05	0.675	0.675	0.665	0.670	0.670	262,000
2026-10-02	0.675	0.680	0.670	0.680	0.680	544,000
2026-09-30	0.695	0.705	0.670	0.690	0.690	12,370,000
2026-09-29	0.690	0.710	0.690	0.695	0.695	8,760,000
2026-09-28	0.675	0.685	0.675	0.685	0.685	1,314,000
2026-09-25	0.670	0.680	0.670	0.680	0.680	240,000
2026-09-24	0.680	0.685	0.670	0.680	0.680	2,886,000
2026-09-23	0.685	0.720	0.680	0.685	0.685	20,912,000
2026-09-22	0.685	0.690	0.675	0.685	0.685	3,522,000
2026-09-21	0.675	0.700	0.670	0.685	0.685	10,244,000
2026-09-18	0.670	0.685	0.665	0.670	0.670	3,380,000
2026-09-17	0.665	0.670	0.660	0.665	0.665	1,074,000
2026-09-16	0.670	0.670	0.660	0.670	0.670	1,446,000
2026-09-15	0.675	0.675	0.660	0.665	0.665	2,698,000
2026-09-14	0.670	0.680	0.670	0.675	0.675	1,514,000
2026-09-11	0.695	0.695	0.670	0.675	0.675	9,178,000
2026-09-10	0.705	0.705	0.695	0.700	0.700	1,654,000
2026-09-09	0.710	0.710	0.700	0.705	0.705	3,994,000
2026-09-08	0.705	0.725	0.705	0.715	0.715	6,978,000
2026-09-07	0.710	0.710	0.700	0.705	0.705	1,504,000
2026-09-04	0.700	0.725	0.700	0.710	0.710	11,143,187
2026-09-03	0.700	0.715	0.695	0.700	0.700	6,466,000
2026-09-02	0.700	0.705	0.690	0.700	0.700	4,590,000
2026-09-01	0.700	0.705	0.695	0.700	0.700	4,732,813
2026-08-31	0.775	0.800	0.695	0.700	0.700	25,814,000
2026-08-28	0.710	0.730	0.710	0.720	0.720	7,668,000
2026-08-27	0.710	0.715	0.705	0.715	0.715	3,538,000
2026-08-26	0.705	0.725	0.705	0.715	0.715	3,416,000
2026-08-25	0.700	0.715	0.695	0.710	0.710	3,800,000
2026-08-24	0.710	0.710	0.690	0.695	0.695	4,858,000
2026-08-21	0.705	0.710	0.695	0.710	0.710	4,068,000
2026-08-20	0.710	0.725	0.700	0.705	0.705	7,092,000
2026-08-19	0.705	0.715	0.695	0.705	0.705	9,442,000
2026-08-18	0.705	0.735	0.700	0.705	0.705	13,166,000
2026-08-17	0.695	0.710	0.695	0.705	0.705	4,400,000
2026-08-14	0.715	0.735	0.695	0.695	0.695	16,750,000
2026-08-13	0.730	0.755	0.710	0.710	0.710	35,218,000
2026-08-12	0.685	0.845	0.685	0.740	0.740	138,274,000
2026-08-11	0.695	0.700	0.685	0.685	0.685	3,276,000
2026-08-10	0.705	0.730	0.695	0.695	0.695	12,182,000
2026-08-07	0.690	0.690	0.680	0.690	0.690	1,898,000
2026-08-06	0.695	0.695	0.685	0.690	0.690	930,000
2026-08-05	0.695	0.705	0.690	0.695	0.695	2,846,000
2026-08-04	0.695	0.695	0.690	0.695	0.695	1,708,000
2026-08-03	0.690	0.695	0.685	0.695	0.695	732,000
2026-07-31	0.690	0.700	0.680	0.690	0.690	980,000
2026-07-30	0.690	0.690	0.680	0.690	0.690	1,042,000
2026-07-29	0.680	0.700	0.680	0.690	0.690	4,042,000
2026-07-28	0.680	0.690	0.670	0.680	0.680	2,050,000
2026-07-27	0.670	0.690	0.670	0.680	0.680	1,384,000

Page 1 of 21 · 1,227 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.