Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.180	1.200	1.180	1.200	0.913	1,130,000
2024-05-09	1.170	1.190	1.170	1.180	0.898	1,172,000
2024-05-08	1.180	1.180	1.160	1.170	0.890	1,336,000
2024-05-07	1.200	1.200	1.170	1.180	0.898	1,292,000
2024-05-06	1.220	1.220	1.190	1.220	0.929	1,156,000
2024-05-03	1.180	1.190	1.170	1.180	0.898	1,372,000
2024-05-02	1.180	1.200	1.150	1.180	0.898	1,830,000
2024-04-30	1.170	1.190	1.170	1.190	0.906	2,626,000
2024-04-29	1.220	1.230	1.170	1.170	0.890	3,502,000
2024-04-26	1.200	1.230	1.170	1.230	0.936	3,044,400
2024-04-25	1.190	1.190	1.170	1.190	0.906	2,996,000
2024-04-24	1.220	1.220	1.170	1.170	0.890	2,940,000
2024-04-23	1.160	1.240	1.150	1.240	0.944	2,764,000
2024-04-22	1.170	1.180	1.150	1.160	0.883	2,804,000
2024-04-19	1.160	1.170	1.140	1.170	0.890	2,716,000
2024-04-18	1.180	1.180	1.160	1.160	0.883	2,633,200
2024-04-17	1.150	1.180	1.130	1.180	0.898	2,734,000
2024-04-16	1.200	1.200	1.150	1.170	0.890	2,900,000
2024-04-15	1.190	1.200	1.160	1.200	0.913	3,034,000
2024-04-12	1.210	1.220	1.180	1.180	0.898	3,740,000
2024-04-11	1.230	1.250	1.230	1.230	0.936	2,546,000
2024-04-10	1.240	1.250	1.220	1.230	0.936	3,042,000
2024-04-09	1.230	1.250	1.230	1.250	0.951	2,430,000
2024-04-08	1.180	1.260	1.180	1.230	0.936	2,714,000
2024-04-05	1.160	1.200	1.160	1.180	0.898	3,203,104
2024-04-03	1.200	1.220	1.170	1.190	0.906	3,974,000
2024-04-02	1.160	1.220	1.160	1.200	0.913	3,485,200
2024-03-28	1.230	1.240	1.170	1.190	0.906	4,748,400
2024-03-27	1.210	1.270	1.170	1.220	0.929	3,510,000
2024-03-26	1.370	1.370	1.170	1.210	0.921	5,450,000
2024-03-25	1.410	1.440	1.380	1.380	1.050	2,280,800
2024-03-22	1.400	1.450	1.390	1.420	1.081	2,203,200
2024-03-21	1.360	1.460	1.350	1.420	1.081	2,431,600
2024-03-20	1.330	1.370	1.310	1.360	1.035	2,594,000
2024-03-19	1.390	1.410	1.340	1.350	1.027	2,370,000
2024-03-18	1.320	1.420	1.310	1.410	1.073	3,028,000
2024-03-15	1.320	1.340	1.300	1.330	1.012	2,454,000
2024-03-14	1.290	1.330	1.280	1.320	1.005	2,671,600
2024-03-13	1.310	1.330	1.280	1.290	0.982	2,593,200
2024-03-12	1.310	1.320	1.290	1.300	0.989	2,396,000
2024-03-11	1.320	1.320	1.290	1.300	0.989	2,452,400
2024-03-08	1.340	1.350	1.280	1.300	0.989	2,324,000
2024-03-07	1.320	1.340	1.320	1.330	1.012	2,382,000
2024-03-06	1.290	1.360	1.290	1.330	1.012	2,392,000
2024-03-05	1.290	1.310	1.290	1.300	0.989	2,602,000
2024-03-04	1.290	1.320	1.260	1.290	0.982	2,358,000
2024-03-01	1.300	1.300	1.270	1.290	0.982	2,344,000
2024-02-29	1.270	1.320	1.260	1.300	0.989	2,668,000
2024-02-28	1.270	1.270	1.250	1.270	0.967	2,512,000
2024-02-27	1.320	1.320	1.250	1.280	0.974	2,642,000
2024-02-26	1.330	1.340	1.300	1.320	1.005	2,320,000
2024-02-23	1.350	1.350	1.300	1.340	1.020	2,396,000
2024-02-22	1.350	1.380	1.320	1.350	1.027	2,536,800
2024-02-21	1.310	1.360	1.310	1.350	1.027	2,366,000
2024-02-20	1.310	1.320	1.290	1.310	0.997	2,550,000
2024-02-19	1.280	1.320	1.270	1.310	0.997	2,412,000
2024-02-16	1.300	1.300	1.250	1.280	0.974	2,496,800
2024-02-15	1.270	1.300	1.230	1.300	0.989	2,558,000
2024-02-14	1.330	1.330	1.210	1.270	0.967	2,412,000
2024-02-09	1.300	1.350	1.270	1.350	1.027	2,366,000

← NewerPage 11 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.