Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.580	1.620	1.580	1.620	1.233	663,200
2023-05-18	1.600	1.620	1.550	1.620	1.233	736,800
2023-05-17	1.610	1.650	1.610	1.620	1.233	750,000
2023-05-16	1.720	1.720	1.680	1.720	1.233	1,122,000
2023-05-15	1.700	1.710	1.700	1.710	1.226	814,000
2023-05-12	1.720	1.730	1.690	1.720	1.233	1,000,800
2023-05-11	1.710	1.720	1.690	1.720	1.233	1,366,000
2023-05-10	1.750	1.750	1.690	1.690	1.211	1,095,200
2023-05-09	1.790	1.790	1.740	1.750	1.254	762,000
2023-05-08	1.760	1.800	1.730	1.770	1.269	2,984,000
2023-05-05	1.690	1.750	1.680	1.750	1.254	2,000,000
2023-05-04	1.670	1.690	1.650	1.690	1.211	586,000
2023-05-03	1.690	1.690	1.650	1.680	1.204	696,000
2023-05-02	1.680	1.690	1.650	1.690	1.211	422,000
2023-04-28	1.660	1.680	1.640	1.680	1.204	100,000
2023-04-27	1.680	1.690	1.650	1.660	1.190	88,629
2023-04-26	1.680	1.680	1.680	1.680	1.204	0
2023-04-25	1.680	1.680	1.660	1.680	1.204	24,000
2023-04-24	1.680	1.690	1.680	1.690	1.211	30,000
2023-04-21	1.660	1.680	1.630	1.680	1.204	38,000
2023-04-20	1.670	1.670	1.660	1.660	1.190	4,000
2023-04-19	1.680	1.690	1.650	1.680	1.204	102,000
2023-04-18	1.660	1.680	1.650	1.680	1.204	88,400
2023-04-17	1.680	1.690	1.660	1.680	1.204	18,000
2023-04-14	1.670	1.690	1.660	1.680	1.204	44,000
2023-04-13	1.690	1.690	1.670	1.690	1.211	244,000
2023-04-12	1.680	1.690	1.660	1.690	1.211	72,000
2023-04-11	1.670	1.680	1.650	1.680	1.204	70,000
2023-04-06	1.650	1.690	1.650	1.690	1.211	37,600
2023-04-04	1.710	1.710	1.650	1.690	1.211	110,000
2023-04-03	1.700	1.710	1.670	1.710	1.226	82,000
2023-03-31	1.720	1.750	1.700	1.700	1.219	330,800
2023-03-30	1.700	1.700	1.670	1.700	1.219	104,000
2023-03-29	1.700	1.720	1.670	1.700	1.219	76,800
2023-03-28	1.750	1.750	1.670	1.730	1.240	236,800
2023-03-27	1.750	1.760	1.690	1.690	1.211	46,048
2023-03-24	1.680	1.750	1.680	1.750	1.254	776,000
2023-03-23	1.650	1.650	1.650	1.650	1.183	20,000
2023-03-22	1.630	1.660	1.630	1.660	1.190	9,200
2023-03-21	1.610	1.610	1.610	1.610	1.154	0
2023-03-20	1.620	1.620	1.610	1.610	1.154	14,000
2023-03-17	1.660	1.660	1.660	1.660	1.190	0
2023-03-16	1.660	1.660	1.660	1.660	1.190	4,000
2023-03-15	1.660	1.660	1.660	1.660	1.190	20,000
2023-03-14	1.690	1.730	1.600	1.600	1.147	248,000
2023-03-13	1.680	1.680	1.670	1.670	1.197	136,000
2023-03-10	1.670	1.680	1.670	1.670	1.197	68,000
2023-03-09	1.630	1.680	1.620	1.670	1.197	304,000
2023-03-08	1.680	1.680	1.640	1.670	1.197	146,000
2023-03-07	1.670	1.680	1.630	1.680	1.204	157,161
2023-03-06	1.650	1.670	1.640	1.670	1.197	126,000
2023-03-03	1.650	1.650	1.610	1.650	1.183	174,000
2023-03-02	1.630	1.650	1.630	1.650	1.183	188,000
2023-03-01	1.590	1.630	1.560	1.630	1.168	24,000
2023-02-28	1.580	1.590	1.540	1.540	1.104	22,000
2023-02-27	1.500	1.590	1.500	1.530	1.097	52,000
2023-02-24	1.570	1.570	1.490	1.510	1.082	312,000
2023-02-23	1.610	1.610	1.600	1.600	1.147	46,000
2023-02-22	1.610	1.610	1.610	1.610	1.154	1,200
2023-02-21	1.610	1.610	1.610	1.610	1.154	0

← NewerPage 15 of 21 · 1,232 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.