Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.410	1.410	1.410	1.410	1.011	13,600
2022-11-17	1.410	1.410	1.410	1.410	1.011	8,000
2022-11-16	1.510	1.510	1.510	1.510	1.082	0
2022-11-15	1.500	1.510	1.500	1.510	1.082	174,000
2022-11-14	1.450	1.500	1.440	1.500	1.075	155,200
2022-11-11	1.460	1.500	1.380	1.400	1.004	22,000
2022-11-10	1.400	1.400	1.400	1.400	1.004	0
2022-11-09	1.400	1.400	1.400	1.400	1.004	8,400
2022-11-08	1.310	1.550	1.300	1.450	1.039	1,452,000
2022-11-07	1.400	1.400	1.380	1.380	0.989	10,800
2022-11-04	1.330	1.400	1.330	1.400	1.004	734,000
2022-11-03	1.320	1.340	1.310	1.330	0.953	658,000
2022-11-02	1.350	1.350	1.310	1.350	0.968	26,000
2022-11-01	1.300	1.500	1.280	1.500	1.075	732,000
2022-10-31	1.300	1.320	1.290	1.300	0.932	346,000
2022-10-28	1.370	1.370	1.360	1.360	0.975	68,000
2022-10-27	1.370	1.380	1.370	1.380	0.989	5,600
2022-10-26	1.390	1.390	1.390	1.390	0.996	0
2022-10-25	1.390	1.390	1.390	1.390	0.996	0
2022-10-24	1.390	1.390	1.360	1.390	0.996	192,000
2022-10-21	1.400	1.400	1.390	1.400	1.004	40,000
2022-10-20	1.490	1.500	1.450	1.450	1.039	124,200
2022-10-19	1.420	1.450	1.360	1.390	0.996	26,000
2022-10-18	1.360	1.360	1.360	1.360	0.975	800
2022-10-17	1.380	1.380	1.350	1.350	0.968	198,000
2022-10-14	1.390	1.390	1.360	1.360	0.975	8,000
2022-10-13	1.390	1.390	1.360	1.380	0.989	14,000
2022-10-12	1.370	1.400	1.360	1.360	0.975	324,400
2022-10-11	1.380	1.380	1.380	1.380	0.989	0
2022-10-10	1.430	1.430	1.380	1.380	0.989	226,000
2022-10-07	1.440	1.480	1.410	1.470	1.054	38,000
2022-10-06	1.410	1.410	1.410	1.410	1.011	0
2022-10-05	1.400	1.400	1.400	1.400	1.004	0
2022-10-03	1.400	1.400	1.400	1.400	1.004	0
2022-09-30	1.410	1.410	1.400	1.400	1.004	186,000
2022-09-29	1.430	1.430	1.380	1.400	1.004	850,800
2022-09-28	1.480	1.480	1.430	1.430	1.025	202,000
2022-09-27	1.500	1.500	1.480	1.500	1.075	30,000
2022-09-26	1.500	1.500	1.480	1.500	1.075	112,800
2022-09-23	1.520	1.530	1.480	1.480	1.061	120,000
2022-09-22	1.530	1.530	1.530	1.530	1.097	22,000
2022-09-21	1.530	1.530	1.530	1.530	1.097	0
2022-09-20	1.540	1.560	1.520	1.520	1.090	28,000
2022-09-19	1.540	1.540	1.500	1.500	1.075	126,000
2022-09-16	1.560	1.570	1.510	1.540	1.104	110,000
2022-09-15	1.580	1.580	1.580	1.580	1.133	0
2022-09-14	1.600	1.600	1.600	1.600	1.147	0
2022-09-13	1.600	1.600	1.600	1.600	1.147	1,200
2022-09-09	1.600	1.600	1.600	1.600	1.147	208,000
2022-09-08	1.590	1.590	1.590	1.590	1.140	50,000
2022-09-07	1.560	1.590	1.560	1.590	1.140	260,000
2022-09-06	1.570	1.570	1.560	1.560	1.118	20,000
2022-09-05	1.590	1.590	1.570	1.570	1.125	42,000
2022-09-02	1.570	1.570	1.570	1.570	1.125	4,000
2022-09-01	1.570	1.570	1.570	1.570	1.125	8,000
2022-08-31	1.560	1.570	1.560	1.570	1.125	48,000
2022-08-30	1.580	1.580	1.580	1.580	1.133	124,000
2022-08-29	1.560	1.590	1.540	1.580	1.133	184,000
2022-08-26	1.600	1.600	1.570	1.590	1.140	100,000
2022-08-25	1.600	1.600	1.600	1.600	1.147	118,000

← NewerPage 17 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.