Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.560	1.580	1.530	1.580	1.202	2,074,000
2023-08-15	1.600	1.610	1.570	1.590	1.210	2,044,000
2023-08-14	1.620	1.630	1.580	1.580	1.202	2,132,000
2023-08-11	1.660	1.660	1.590	1.640	1.248	2,424,000
2023-08-10	1.660	1.670	1.650	1.670	1.271	1,864,000
2023-08-09	1.650	1.670	1.640	1.640	1.248	1,938,000
2023-08-08	1.630	1.680	1.630	1.660	1.263	2,396,000
2023-08-07	1.660	1.690	1.620	1.620	1.233	2,488,400
2023-08-04	1.670	1.710	1.660	1.660	1.263	1,860,000
2023-08-03	1.690	1.700	1.670	1.700	1.294	1,934,000
2023-08-02	1.690	1.690	1.650	1.680	1.279	1,840,000
2023-08-01	1.690	1.700	1.660	1.660	1.263	1,848,000
2023-07-31	1.690	1.700	1.650	1.650	1.256	2,028,800
2023-07-28	1.710	1.710	1.670	1.670	1.271	1,890,000
2023-07-27	1.740	1.740	1.680	1.700	1.294	2,024,000
2023-07-26	1.700	1.740	1.680	1.720	1.309	1,873,019
2023-07-25	1.700	1.700	1.660	1.690	1.286	2,052,000
2023-07-24	1.660	1.700	1.660	1.700	1.294	2,364,000
2023-07-21	1.690	1.700	1.660	1.670	1.271	2,550,000
2023-07-20	1.670	1.680	1.660	1.680	1.279	1,928,000
2023-07-19	1.670	1.690	1.660	1.670	1.271	2,070,000
2023-07-18	1.700	1.700	1.650	1.680	1.279	1,948,000
2023-07-14	1.660	1.690	1.650	1.650	1.256	2,508,000
2023-07-13	1.670	1.700	1.650	1.650	1.256	2,364,000
2023-07-12	1.700	1.710	1.670	1.690	1.286	1,982,000
2023-07-11	1.680	1.720	1.670	1.690	1.286	1,944,000
2023-07-10	1.640	1.720	1.640	1.690	1.286	2,400,214
2023-07-07	1.610	1.680	1.610	1.660	1.263	2,148,000
2023-07-06	1.610	1.620	1.600	1.600	1.218	2,148,000
2023-07-05	1.670	1.670	1.600	1.600	1.218	2,198,000
2023-07-04	1.670	1.700	1.640	1.680	1.279	2,129,015
2023-07-03	1.700	1.720	1.660	1.700	1.294	1,960,897
2023-06-30	1.570	1.740	1.570	1.690	1.286	2,352,692
2023-06-29	1.560	1.590	1.560	1.580	1.202	1,784,000
2023-06-28	1.540	1.590	1.540	1.590	1.210	1,760,000
2023-06-27	1.550	1.550	1.530	1.530	1.164	1,420,000
2023-06-26	1.530	1.570	1.530	1.560	1.187	1,502,000
2023-06-23	1.530	1.570	1.530	1.530	1.164	1,547,600
2023-06-21	1.540	1.570	1.540	1.550	1.180	1,476,000
2023-06-20	1.550	1.570	1.540	1.550	1.180	1,642,000
2023-06-19	1.520	1.560	1.510	1.550	1.180	1,648,000
2023-06-16	1.510	1.540	1.510	1.520	1.157	1,380,000
2023-06-15	1.510	1.540	1.510	1.520	1.157	1,852,400
2023-06-14	1.540	1.550	1.500	1.520	1.157	1,426,000
2023-06-13	1.570	1.570	1.540	1.560	1.187	2,190,000
2023-06-12	1.580	1.600	1.570	1.580	1.202	1,504,400
2023-06-09	1.610	1.620	1.590	1.610	1.225	1,510,000
2023-06-08	1.630	1.630	1.610	1.620	1.233	1,376,000
2023-06-07	1.620	1.650	1.620	1.640	1.248	1,672,000
2023-06-06	1.560	1.650	1.560	1.620	1.233	1,130,000
2023-06-05	1.550	1.590	1.550	1.580	1.202	1,358,354
2023-06-02	1.570	1.590	1.570	1.580	1.202	1,158,000
2023-06-01	1.560	1.590	1.550	1.560	1.187	1,046,000
2023-05-31	1.580	1.580	1.550	1.570	1.195	960,000
2023-05-30	1.520	1.580	1.500	1.580	1.202	848,000
2023-05-29	1.610	1.610	1.430	1.520	1.157	675,200
2023-05-25	1.580	1.610	1.580	1.600	1.218	686,000
2023-05-24	1.570	1.600	1.560	1.590	1.210	722,000
2023-05-23	1.560	1.580	1.560	1.580	1.202	694,000
2023-05-22	1.580	1.610	1.550	1.550	1.180	812,700

← NewerPage 14 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.