Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.110	1.140	1.110	1.130	0.978	68,000
2024-08-06	1.100	1.110	1.090	1.110	0.961	134,000
2024-08-05	1.130	1.130	1.100	1.110	0.961	576,000
2024-08-02	1.130	1.150	1.120	1.150	0.995	430,000
2024-08-01	1.160	1.160	1.130	1.150	0.995	28,000
2024-07-31	1.130	1.150	1.120	1.140	0.987	1,737,600
2024-07-30	1.150	1.150	1.130	1.140	0.987	2,046,000
2024-07-29	1.180	1.180	1.150	1.160	1.004	1,752,800
2024-07-26	1.200	1.200	1.170	1.180	1.021	2,413,200
2024-07-25	1.210	1.220	1.190	1.210	1.047	1,776,000
2024-07-24	1.180	1.210	1.180	1.210	1.047	2,042,000
2024-07-23	1.160	1.200	1.160	1.180	1.021	2,870,000
2024-07-22	1.160	1.180	1.140	1.180	1.021	3,206,002
2024-07-19	1.180	1.190	1.150	1.170	1.013	2,620,000
2024-07-18	1.200	1.210	1.190	1.190	1.030	1,390,000
2024-07-17	1.210	1.210	1.180	1.200	1.039	1,842,000
2024-07-16	1.220	1.220	1.190	1.190	1.030	2,395,200
2024-07-15	1.240	1.240	1.220	1.220	1.056	2,048,000
2024-07-12	1.240	1.270	1.240	1.240	1.073	2,268,000
2024-07-11	1.220	1.230	1.200	1.230	1.065	4,563,800
2024-07-10	1.250	1.250	1.200	1.200	1.039	3,254,000
2024-07-09	1.250	1.250	1.220	1.220	1.056	2,376,000
2024-07-08	1.270	1.290	1.210	1.250	1.082	2,410,000
2024-07-05	1.300	1.330	1.260	1.270	1.099	2,722,800
2024-07-04	1.240	1.360	1.240	1.310	1.134	3,618,000
2024-07-03	1.230	1.240	1.220	1.240	1.073	1,120,000
2024-07-02	1.230	1.240	1.220	1.230	1.065	1,406,800
2024-06-28	1.220	1.230	1.210	1.230	1.065	2,036,400
2024-06-27	1.240	1.250	1.220	1.220	1.056	1,798,400
2024-06-26	1.260	1.260	1.220	1.250	1.082	1,610,468
2024-06-25	1.230	1.260	1.230	1.260	1.091	2,550,000
2024-06-24	1.240	1.250	1.220	1.230	1.065	1,322,000
2024-06-21	1.250	1.250	1.230	1.230	1.065	1,944,000
2024-06-20	1.280	1.320	1.240	1.250	1.082	1,352,000
2024-06-19	1.240	1.280	1.220	1.280	1.108	3,014,400
2024-06-18	1.240	1.250	1.210	1.240	1.073	1,660,800
2024-06-17	1.280	1.280	1.220	1.230	0.999	2,568,000
2024-06-14	1.240	1.290	1.240	1.270	1.031	2,266,800
2024-06-13	1.220	1.270	1.210	1.240	1.007	4,192,000
2024-06-12	1.220	1.250	1.180	1.190	0.966	3,996,000
2024-06-11	1.260	1.270	1.200	1.210	0.983	3,674,015
2024-06-07	1.300	1.350	1.300	1.330	1.012	3,240,200
2024-06-06	1.300	1.320	1.270	1.300	0.989	3,676,000
2024-06-05	1.340	1.360	1.280	1.300	0.989	2,736,000
2024-06-04	1.250	1.360	1.240	1.330	1.012	5,320,400
2024-06-03	1.220	1.250	1.220	1.240	0.944	1,834,000
2024-05-31	1.270	1.280	1.220	1.230	0.936	4,936,000
2024-05-30	1.240	1.290	1.220	1.280	0.974	6,658,000
2024-05-29	1.190	1.240	1.180	1.210	0.921	7,026,000
2024-05-28	1.150	1.190	1.140	1.190	0.906	9,544,000
2024-05-27	1.140	1.160	1.130	1.160	0.883	832,000
2024-05-24	1.160	1.160	1.130	1.140	0.868	1,334,000
2024-05-23	1.160	1.160	1.150	1.160	0.883	618,000
2024-05-22	1.150	1.170	1.140	1.170	0.890	760,000
2024-05-21	1.170	1.170	1.110	1.150	0.875	2,304,400
2024-05-20	1.170	1.180	1.150	1.160	0.883	3,098,000
2024-05-17	1.160	1.210	1.150	1.170	0.890	2,722,000
2024-05-16	1.190	1.190	1.150	1.160	0.883	1,502,800
2024-05-14	1.210	1.220	1.180	1.190	0.906	872,000
2024-05-13	1.200	1.210	1.190	1.210	0.921	1,450,000

← NewerPage 10 of 21 · 1,229 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.