Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.590	1.620	1.570	1.620	1.161	73,600
2023-02-17	1.650	1.650	1.590	1.590	1.140	56,000
2023-02-16	1.650	1.650	1.650	1.650	1.183	28,000
2023-02-15	1.640	1.690	1.630	1.690	1.211	34,000
2023-02-14	1.700	1.700	1.700	1.700	1.219	100,000
2023-02-13	1.650	1.700	1.600	1.690	1.211	68,000
2023-02-10	1.640	1.650	1.580	1.650	1.183	38,000
2023-02-09	1.570	1.630	1.560	1.620	1.161	76,000
2023-02-08	1.610	1.610	1.610	1.610	1.154	0
2023-02-07	1.620	1.620	1.550	1.610	1.154	57,200
2023-02-06	1.610	1.610	1.610	1.610	1.154	30,000
2023-02-03	1.570	1.570	1.570	1.570	1.125	0
2023-02-02	1.570	1.570	1.570	1.570	1.125	62,000
2023-02-01	1.580	1.610	1.570	1.610	1.154	10,000
2023-01-31	1.580	1.580	1.580	1.580	1.133	2,000
2023-01-30	1.570	1.580	1.570	1.580	1.133	80,000
2023-01-27	1.610	1.610	1.570	1.570	1.125	94,000
2023-01-26	1.640	1.640	1.560	1.620	1.161	100,000
2023-01-20	1.670	1.670	1.670	1.670	1.197	2,000
2023-01-19	1.670	1.670	1.670	1.670	1.197	0
2023-01-18	1.660	1.670	1.650	1.670	1.197	212,000
2023-01-17	1.640	1.680	1.640	1.660	1.190	566,000
2023-01-16	1.640	1.660	1.640	1.660	1.190	1,370,400
2023-01-13	1.650	1.680	1.640	1.650	1.183	1,072,800
2023-01-12	1.650	1.650	1.640	1.650	1.183	452,000
2023-01-11	1.630	1.670	1.630	1.650	1.183	550,000
2023-01-10	1.620	1.620	1.610	1.620	1.161	412,000
2023-01-09	1.610	1.610	1.590	1.610	1.154	682,000
2023-01-06	1.610	1.610	1.600	1.610	1.154	400,000
2023-01-05	1.610	1.620	1.570	1.610	1.154	400,000
2023-01-04	1.590	1.600	1.590	1.600	1.147	12,000
2023-01-03	1.570	1.570	1.570	1.570	1.125	0
2022-12-30	1.600	1.600	1.560	1.570	1.125	40,000
2022-12-29	1.620	1.620	1.600	1.610	1.154	309,314
2022-12-28	1.610	1.640	1.570	1.610	1.154	1,184,000
2022-12-23	1.600	1.600	1.580	1.600	1.147	356,000
2022-12-22	1.450	1.600	1.450	1.590	1.140	906,000
2022-12-21	1.500	1.500	1.470	1.470	1.054	148,000
2022-12-20	1.470	1.470	1.470	1.470	1.054	0
2022-12-19	1.470	1.470	1.470	1.470	1.054	0
2022-12-16	1.450	1.470	1.450	1.460	1.047	404,000
2022-12-15	1.490	1.490	1.460	1.460	1.047	29,200
2022-12-14	1.460	1.490	1.460	1.460	1.047	164,800
2022-12-13	1.460	1.500	1.460	1.460	1.047	68,000
2022-12-12	1.450	1.450	1.450	1.450	1.039	0
2022-12-09	1.510	1.510	1.450	1.450	1.039	38,000
2022-12-08	1.500	1.510	1.430	1.500	1.075	99,648
2022-12-07	1.450	1.510	1.410	1.460	1.047	32,000
2022-12-06	1.520	1.520	1.430	1.520	1.090	54,000
2022-12-05	1.510	1.520	1.420	1.520	1.090	250,000
2022-12-02	1.490	1.510	1.490	1.500	1.075	642,000
2022-12-01	1.400	1.470	1.400	1.470	1.054	182,000
2022-11-30	1.430	1.430	1.430	1.430	1.025	0
2022-11-29	1.380	1.430	1.380	1.430	1.025	138,000
2022-11-28	1.380	1.390	1.380	1.390	0.996	444,000
2022-11-25	1.390	1.390	1.390	1.390	0.996	0
2022-11-24	1.360	1.390	1.360	1.390	0.996	27,200
2022-11-23	1.420	1.450	1.320	1.450	1.039	86,000
2022-11-22	1.420	1.420	1.410	1.410	1.011	6,800
2022-11-21	1.410	1.410	1.410	1.410	1.011	6,000

← NewerPage 16 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.