Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.155	1.155	1.155	1.155	1.155	200,000
2026-10-15	1.155	1.160	1.155	1.155	1.155	102,000
2026-10-14	1.155	1.155	1.155	1.155	1.155	150,400
2026-10-13	1.150	1.160	1.150	1.160	1.160	51,200
2026-10-12	1.180	1.180	1.180	1.180	1.180	0
2026-10-09	1.145	1.185	1.140	1.180	1.180	184,000
2026-10-08	1.150	1.150	1.150	1.150	1.150	56,000
2026-10-07	1.185	1.185	1.185	1.185	1.185	0
2026-10-06	1.165	1.185	1.165	1.185	1.185	108,000
2026-10-05	1.125	1.165	1.120	1.165	1.165	1,186,800
2026-10-02	1.140	1.140	1.130	1.130	1.130	70,000
2026-09-30	1.160	1.160	1.150	1.150	1.150	12,000
2026-09-29	1.160	1.170	1.160	1.160	1.160	134,000
2026-09-28	1.160	1.160	1.160	1.160	1.160	8,000
2026-09-25	1.170	1.170	1.170	1.170	1.170	0
2026-09-24	1.170	1.170	1.170	1.170	1.170	0
2026-09-23	1.170	1.170	1.170	1.170	1.170	0
2026-09-22	1.170	1.185	1.170	1.170	1.170	78,091
2026-09-21	1.170	1.190	1.170	1.190	1.190	10,000
2026-09-18	1.170	1.200	1.150	1.195	1.195	330,000
2026-09-17	1.170	1.190	1.170	1.190	1.190	112,000
2026-09-16	1.180	1.180	1.180	1.180	1.180	2,000
2026-09-15	1.165	1.180	1.165	1.180	1.180	272,000
2026-09-14	1.170	1.175	1.165	1.165	1.165	142,000
2026-09-11	1.160	1.190	1.160	1.190	1.190	284,000
2026-09-10	1.175	1.200	1.165	1.200	1.200	546,001
2026-09-09	1.155	1.185	1.155	1.185	1.185	252,000
2026-09-08	1.120	1.155	1.100	1.155	1.155	296,800
2026-09-07	1.135	1.135	1.105	1.120	1.120	22,000
2026-09-04	1.110	1.140	1.100	1.140	1.140	543,200
2026-09-03	1.115	1.140	1.115	1.140	1.140	194,000
2026-09-02	1.080	1.130	1.060	1.125	1.125	324,000
2026-09-01	1.075	1.080	1.075	1.080	1.080	2,000
2026-08-31	1.075	1.075	1.065	1.075	1.075	20,000
2026-08-28	1.080	1.080	1.060	1.075	1.075	25,200
2026-08-27	1.095	1.095	1.050	1.075	1.075	144,000
2026-08-26	1.100	1.100	1.095	1.095	1.095	14,000
2026-08-25	1.090	1.100	1.075	1.095	1.095	420,000
2026-08-24	1.065	1.075	1.060	1.075	1.075	174,000
2026-08-21	1.075	1.080	1.075	1.080	1.080	12,000
2026-08-20	1.075	1.080	1.075	1.080	1.080	12,000
2026-08-19	1.070	1.070	1.070	1.070	1.070	108,000
2026-08-18	1.060	1.060	1.060	1.060	1.060	2,000
2026-08-17	1.060	1.060	1.060	1.060	1.060	16,000
2026-08-14	1.070	1.070	1.070	1.070	1.070	2,000
2026-08-13	1.070	1.070	1.070	1.070	1.070	2,000
2026-08-12	1.070	1.070	1.070	1.070	1.070	6,800
2026-08-11	1.070	1.070	1.070	1.070	1.070	0
2026-08-10	1.050	1.080	1.040	1.070	1.070	420,000
2026-08-07	1.040	1.040	1.040	1.040	1.040	30,000
2026-08-06	1.045	1.045	1.035	1.040	1.040	110,000
2026-08-05	1.065	1.065	1.050	1.050	1.050	64,000
2026-08-04	1.070	1.070	1.070	1.070	1.070	50,000
2026-08-03	1.090	1.090	1.060	1.060	1.060	102,000
2026-07-31	1.080	1.080	1.080	1.080	1.080	100,000
2026-07-30	1.060	1.060	1.060	1.060	1.060	2,000
2026-07-29	1.080	1.080	1.060	1.070	1.070	28,800
2026-07-28	1.070	1.070	1.060	1.070	1.070	800
2026-07-27	1.100	1.100	1.070	1.070	1.070	242,000
2026-07-24	1.070	1.090	1.050	1.090	1.090	146,000

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0836 HKD
2025-05-13	0.0760 HKD
2024-06-18	0.0760 HKD
2024-06-11	0.0760 HKD
2023-05-17	0.1000 HKD
2022-05-18	0.0900 HKD
2021-05-20	0.0790 HKD
2020-05-20	0.0350 HKD
2019-05-31	0.0450 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.