Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.310	1.350	1.280	1.300	0.989	2,678,000
2024-02-07	1.270	1.310	1.220	1.300	0.989	2,544,000
2024-02-06	1.270	1.290	1.260	1.260	0.959	2,416,000
2024-02-05	1.270	1.310	1.260	1.270	0.967	2,448,800
2024-02-02	1.300	1.300	1.260	1.260	0.959	2,526,000
2024-02-01	1.310	1.310	1.280	1.300	0.989	2,832,000
2024-01-31	1.300	1.320	1.260	1.320	1.005	2,530,000
2024-01-30	1.320	1.320	1.280	1.310	0.997	2,392,000
2024-01-29	1.320	1.330	1.280	1.320	1.005	2,634,000
2024-01-26	1.320	1.340	1.310	1.310	0.997	2,658,000
2024-01-25	1.320	1.350	1.310	1.320	1.005	3,223,200
2024-01-24	1.280	1.330	1.260	1.330	1.012	2,556,000
2024-01-23	1.310	1.310	1.260	1.270	0.967	2,596,000
2024-01-22	1.390	1.390	1.310	1.370	1.043	2,662,000
2024-01-19	1.320	1.340	1.310	1.330	1.012	2,450,000
2024-01-18	1.340	1.360	1.310	1.320	1.005	2,374,000
2024-01-17	1.380	1.400	1.320	1.340	1.020	2,252,000
2024-01-16	1.380	1.380	1.350	1.370	1.043	2,344,000
2024-01-15	1.370	1.410	1.350	1.380	1.050	2,294,000
2024-01-12	1.310	1.400	1.310	1.370	1.043	2,238,800
2024-01-11	1.400	1.400	1.330	1.390	1.058	2,174,000
2024-01-10	1.390	1.400	1.370	1.400	1.065	2,296,000
2024-01-09	1.400	1.420	1.390	1.400	1.065	2,674,000
2024-01-08	1.410	1.450	1.390	1.390	1.058	2,188,000
2024-01-05	1.410	1.430	1.360	1.420	1.081	2,478,952
2024-01-04	1.430	1.430	1.400	1.410	1.073	2,128,000
2024-01-03	1.390	1.420	1.370	1.410	1.073	2,244,000
2024-01-02	1.430	1.440	1.390	1.390	1.058	2,276,000
2023-12-29	1.360	1.440	1.360	1.440	1.096	2,342,000
2023-12-28	1.290	1.410	1.290	1.370	1.043	2,314,400
2023-12-27	1.360	1.380	1.350	1.380	1.050	2,247,200
2023-12-22	1.380	1.400	1.350	1.350	1.027	2,274,000
2023-12-21	1.370	1.390	1.360	1.380	1.050	2,302,000
2023-12-20	1.410	1.420	1.350	1.370	1.043	2,192,000
2023-12-19	1.410	1.410	1.380	1.390	1.058	2,234,000
2023-12-18	1.390	1.420	1.350	1.400	1.065	2,690,000
2023-12-15	1.360	1.450	1.360	1.370	1.043	2,498,400
2023-12-14	1.270	1.380	1.270	1.340	1.020	2,464,000
2023-12-13	1.410	1.410	1.310	1.310	0.997	2,272,000
2023-12-12	1.420	1.420	1.340	1.420	1.081	2,294,000
2023-12-11	1.390	1.400	1.300	1.380	1.050	2,322,000
2023-12-08	1.380	1.440	1.350	1.400	1.065	2,341,700
2023-12-07	1.390	1.430	1.370	1.390	1.058	2,252,000
2023-12-06	1.410	1.450	1.390	1.400	1.065	2,154,000
2023-12-05	1.380	1.440	1.370	1.440	1.096	2,192,000
2023-12-04	1.410	1.410	1.360	1.380	1.050	2,570,400
2023-12-01	1.450	1.460	1.400	1.400	1.065	2,410,000
2023-11-30	1.440	1.450	1.440	1.450	1.104	2,172,800
2023-11-29	1.440	1.460	1.440	1.450	1.104	2,362,800
2023-11-28	1.440	1.460	1.420	1.440	1.096	2,340,000
2023-11-27	1.480	1.500	1.440	1.440	1.096	2,746,000
2023-11-24	1.500	1.510	1.470	1.500	1.142	2,448,000
2023-11-23	1.500	1.510	1.490	1.510	1.149	2,108,000
2023-11-22	1.490	1.530	1.490	1.510	1.149	2,263,600
2023-11-21	1.480	1.530	1.470	1.510	1.149	2,756,000
2023-11-20	1.590	1.590	1.460	1.460	1.111	3,752,000
2023-11-17	1.560	1.640	1.560	1.620	1.233	2,146,800
2023-11-16	1.500	1.590	1.500	1.580	1.202	2,046,000
2023-11-15	1.500	1.530	1.490	1.530	1.164	2,041,600
2023-11-14	1.490	1.520	1.480	1.500	1.142	2,149,600

← NewerPage 12 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.