Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.640	1.640	1.630	1.630	1.168	2,000
2022-08-23	1.620	1.650	1.600	1.630	1.168	86,000
2022-08-22	1.650	1.670	1.630	1.630	1.168	20,000
2022-08-19	1.650	1.680	1.650	1.670	1.197	20,000
2022-08-18	1.650	1.650	1.650	1.650	1.183	16,800
2022-08-17	1.650	1.690	1.650	1.690	1.211	118,000
2022-08-16	1.640	1.640	1.630	1.630	1.168	54,000
2022-08-15	1.640	1.640	1.640	1.640	1.176	6,000
2022-08-12	1.630	1.640	1.620	1.640	1.176	62,000
2022-08-11	1.610	1.620	1.560	1.620	1.161	136,000
2022-08-10	1.610	1.610	1.610	1.610	1.154	0
2022-08-09	1.610	1.610	1.560	1.610	1.154	62,800
2022-08-08	1.590	1.590	1.590	1.590	1.140	0
2022-08-05	1.590	1.620	1.570	1.590	1.140	554,000
2022-08-04	1.600	1.600	1.600	1.600	1.147	32,000
2022-08-03	1.560	1.610	1.550	1.600	1.147	186,400
2022-08-02	1.610	1.610	1.600	1.610	1.154	46,000
2022-08-01	1.600	1.610	1.600	1.610	1.154	70,400
2022-07-29	1.600	1.620	1.600	1.620	1.161	44,000
2022-07-28	1.610	1.610	1.520	1.610	1.154	120,800
2022-07-27	1.640	1.640	1.640	1.640	1.176	4,000
2022-07-26	1.640	1.640	1.640	1.640	1.176	0
2022-07-25	1.640	1.640	1.640	1.640	1.176	10,000
2022-07-22	1.600	1.610	1.600	1.610	1.154	2,000
2022-07-21	1.600	1.600	1.600	1.600	1.147	118,800
2022-07-20	1.610	1.610	1.610	1.610	1.154	2,000
2022-07-19	1.630	1.630	1.610	1.610	1.154	58,000
2022-07-18	1.640	1.640	1.640	1.640	1.176	2,000
2022-07-15	1.640	1.690	1.640	1.690	1.211	232,000
2022-07-14	1.640	1.640	1.630	1.630	1.168	116,000
2022-07-13	1.520	1.700	1.520	1.610	1.154	264,000
2022-07-12	1.500	1.520	1.490	1.520	1.090	50,000
2022-07-11	1.540	1.540	1.540	1.540	1.104	2,000
2022-07-08	1.540	1.540	1.540	1.540	1.104	0
2022-07-07	1.500	1.540	1.500	1.540	1.104	180,000
2022-07-06	1.520	1.540	1.510	1.510	1.082	37,551
2022-07-05	1.570	1.570	1.500	1.550	1.111	710,800
2022-07-04	1.530	1.570	1.530	1.570	1.125	20,000
2022-06-30	1.550	1.580	1.510	1.570	1.125	86,000
2022-06-29	1.540	1.590	1.500	1.590	1.140	138,000
2022-06-28	1.580	1.580	1.550	1.570	1.125	43,200
2022-06-27	1.560	1.580	1.520	1.580	1.133	148,000
2022-06-24	1.570	1.600	1.570	1.580	1.133	128,000
2022-06-23	1.580	1.600	1.580	1.600	1.147	180,000
2022-06-22	1.580	1.580	1.580	1.580	1.133	0
2022-06-21	1.550	1.580	1.550	1.580	1.133	266,000
2022-06-20	1.640	1.670	1.550	1.580	1.133	1,284,000
2022-06-17	1.690	1.690	1.650	1.660	1.190	234,000
2022-06-16	1.680	1.690	1.670	1.690	1.211	270,000
2022-06-15	1.700	1.740	1.680	1.710	1.226	510,000
2022-06-14	1.680	1.770	1.680	1.730	1.240	412,000
2022-06-13	1.780	1.780	1.690	1.740	1.247	1,192,000
2022-06-10	1.850	1.860	1.800	1.820	1.305	362,000
2022-06-09	2.000	2.000	1.830	1.830	1.312	2,910,000
2022-06-08	1.830	2.000	1.820	2.000	1.434	2,436,000
2022-06-07	1.800	1.870	1.800	1.830	1.312	443,200
2022-06-06	1.840	1.870	1.830	1.860	1.333	344,800
2022-06-02	1.830	1.850	1.830	1.850	1.326	1,332,400
2022-06-01	1.730	1.830	1.730	1.830	1.312	3,424,900
2022-05-31	1.670	1.720	1.620	1.720	1.233	1,202,000

← NewerPage 18 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.