Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.490	1.500	1.480	1.500	1.142	2,128,000
2023-11-10	1.500	1.520	1.480	1.520	1.157	2,126,000
2023-11-09	1.510	1.530	1.490	1.530	1.164	2,322,400
2023-11-08	1.490	1.520	1.490	1.520	1.157	2,078,000
2023-11-07	1.500	1.520	1.460	1.480	1.126	2,330,000
2023-11-06	1.550	1.570	1.500	1.500	1.142	2,174,000
2023-11-03	1.540	1.580	1.540	1.560	1.187	2,082,000
2023-11-02	1.560	1.580	1.530	1.550	1.180	2,092,000
2023-11-01	1.570	1.610	1.550	1.570	1.195	2,080,400
2023-10-31	1.600	1.620	1.550	1.610	1.225	2,032,000
2023-10-30	1.590	1.620	1.590	1.610	1.225	1,972,000
2023-10-27	1.590	1.620	1.580	1.600	1.218	2,050,000
2023-10-26	1.610	1.620	1.570	1.570	1.195	1,971,600
2023-10-25	1.620	1.630	1.590	1.620	1.233	2,020,000
2023-10-24	1.600	1.650	1.600	1.640	1.248	2,124,000
2023-10-20	1.610	1.640	1.590	1.630	1.241	2,226,000
2023-10-19	1.650	1.660	1.600	1.630	1.241	2,127,200
2023-10-18	1.690	1.690	1.640	1.680	1.279	2,238,000
2023-10-17	1.700	1.710	1.650	1.680	1.279	2,572,000
2023-10-16	1.660	1.690	1.660	1.690	1.286	2,862,000
2023-10-13	1.670	1.690	1.660	1.680	1.279	2,490,400
2023-10-12	1.670	1.680	1.630	1.680	1.279	2,413,600
2023-10-11	1.710	1.720	1.640	1.670	1.271	2,624,000
2023-10-10	1.670	1.720	1.670	1.710	1.301	3,128,000
2023-10-09	1.660	1.690	1.660	1.680	1.279	2,604,000
2023-10-06	1.650	1.670	1.650	1.660	1.263	2,354,000
2023-10-05	1.640	1.680	1.640	1.660	1.263	2,692,000
2023-10-04	1.660	1.670	1.640	1.660	1.263	2,674,000
2023-10-03	1.680	1.680	1.630	1.660	1.263	2,310,000
2023-09-29	1.690	1.690	1.640	1.640	1.248	2,028,000
2023-09-28	1.760	1.760	1.650	1.670	1.271	2,790,000
2023-09-27	1.720	1.760	1.690	1.750	1.332	3,191,200
2023-09-26	1.690	1.730	1.660	1.710	1.301	2,813,200
2023-09-25	1.670	1.680	1.650	1.680	1.279	2,478,800
2023-09-22	1.680	1.690	1.640	1.680	1.279	2,386,800
2023-09-21	1.680	1.690	1.640	1.670	1.271	2,876,400
2023-09-20	1.620	1.670	1.600	1.670	1.271	2,616,000
2023-09-19	1.530	1.620	1.530	1.620	1.233	2,403,200
2023-09-18	1.510	1.530	1.480	1.530	1.164	2,036,000
2023-09-15	1.470	1.500	1.470	1.470	1.119	2,034,800
2023-09-14	1.460	1.490	1.450	1.490	1.134	2,052,000
2023-09-13	1.470	1.490	1.450	1.450	1.104	2,052,150
2023-09-12	1.490	1.500	1.460	1.470	1.119	2,048,000
2023-09-11	1.520	1.520	1.450	1.480	1.126	2,179,200
2023-09-07	1.490	1.530	1.490	1.500	1.142	2,002,000
2023-09-06	1.480	1.510	1.480	1.500	1.142	2,054,000
2023-09-05	1.440	1.490	1.440	1.490	1.134	2,046,000
2023-09-04	1.520	1.540	1.460	1.460	1.111	2,044,400
2023-08-31	1.540	1.560	1.480	1.520	1.157	1,978,400
2023-08-30	1.500	1.570	1.480	1.550	1.180	1,960,000
2023-08-29	1.520	1.540	1.480	1.520	1.157	2,114,000
2023-08-28	1.500	1.580	1.500	1.510	1.149	2,079,600
2023-08-25	1.470	1.530	1.470	1.510	1.149	1,992,000
2023-08-24	1.420	1.540	1.410	1.490	1.134	2,142,000
2023-08-23	1.470	1.500	1.430	1.430	1.088	2,168,000
2023-08-22	1.480	1.490	1.430	1.490	1.134	2,058,400
2023-08-21	1.420	1.480	1.400	1.480	1.126	2,396,400
2023-08-18	1.490	1.490	1.440	1.440	1.096	2,560,000
2023-08-17	1.550	1.550	1.500	1.500	1.142	2,474,000
2023-08-16	1.560	1.580	1.530	1.580	1.202	2,074,000

← NewerPage 13 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.