Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.650	1.660	1.650	1.660	1.190	272,000
2022-05-27	1.570	1.660	1.570	1.650	1.183	793,600
2022-05-26	1.500	1.560	1.500	1.560	1.118	428,000
2022-05-25	1.490	1.510	1.460	1.490	1.068	144,000
2022-05-24	1.480	1.490	1.480	1.490	1.068	6,000
2022-05-23	1.490	1.490	1.490	1.490	1.068	0
2022-05-20	1.480	1.500	1.460	1.490	1.068	52,000
2022-05-19	1.470	1.470	1.470	1.470	1.054	800
2022-05-18	1.480	1.480	1.480	1.480	1.061	2,000
2022-05-17	1.500	1.500	1.500	1.500	1.011	10,000
2022-05-16	1.520	1.520	1.520	1.520	1.024	23,200
2022-05-13	1.480	1.520	1.480	1.480	0.997	16,800
2022-05-12	1.510	1.510	1.470	1.470	0.991	22,000
2022-05-11	1.480	1.530	1.480	1.510	1.017	14,000
2022-05-10	1.520	1.520	1.520	1.520	1.024	0
2022-05-06	1.520	1.520	1.520	1.520	1.024	400
2022-05-05	1.530	1.530	1.530	1.530	1.031	0
2022-05-04	1.530	1.530	1.530	1.530	1.031	0
2022-05-03	1.530	1.530	1.530	1.530	1.031	0
2022-04-29	1.530	1.530	1.530	1.530	1.031	2,000
2022-04-28	1.540	1.540	1.530	1.540	1.038	142,000
2022-04-27	1.490	1.530	1.490	1.530	1.031	52,000
2022-04-26	1.450	1.510	1.440	1.480	0.997	298,000
2022-04-25	1.480	1.480	1.480	1.480	0.997	0
2022-04-22	1.450	1.500	1.450	1.500	1.011	98,000
2022-04-21	1.510	1.510	1.450	1.490	1.004	487,200
2022-04-20	1.540	1.560	1.520	1.520	1.024	39,200
2022-04-19	1.550	1.550	1.550	1.550	1.044	0
2022-04-14	1.560	1.580	1.550	1.550	1.044	112,000
2022-04-13	1.540	1.570	1.540	1.570	1.058	8,400
2022-04-12	1.540	1.580	1.540	1.580	1.065	6,000
2022-04-11	1.550	1.550	1.550	1.550	1.044	0
2022-04-08	1.550	1.570	1.530	1.570	1.058	14,000
2022-04-07	1.540	1.560	1.540	1.560	1.051	54,400
2022-04-06	1.580	1.580	1.580	1.580	1.065	0
2022-04-04	1.590	1.590	1.590	1.590	1.071	0
2022-04-01	1.560	1.590	1.560	1.590	1.071	7,600
2022-03-31	1.590	1.590	1.550	1.590	1.071	396,400
2022-03-30	1.590	1.590	1.580	1.580	1.065	46,000
2022-03-29	1.590	1.590	1.570	1.590	1.071	324,000
2022-03-28	1.590	1.590	1.590	1.590	1.071	0
2022-03-25	1.580	1.590	1.580	1.590	1.071	70,000
2022-03-24	1.570	1.590	1.510	1.590	1.071	178,000
2022-03-23	1.590	1.590	1.590	1.590	1.071	0
2022-03-22	1.510	1.600	1.510	1.590	1.071	258,491
2022-03-21	1.570	1.570	1.570	1.570	1.058	6,000
2022-03-18	1.470	1.570	1.450	1.570	1.058	342,000
2022-03-17	1.540	1.550	1.450	1.540	1.038	177,600
2022-03-16	1.510	1.540	1.510	1.540	1.038	74,000
2022-03-15	1.500	1.560	1.490	1.510	1.017	610,000
2022-03-14	1.520	1.580	1.500	1.500	1.011	172,000
2022-03-11	1.590	1.590	1.590	1.590	1.071	0
2022-03-10	1.570	1.590	1.570	1.590	1.071	41,200
2022-03-09	1.570	1.600	1.500	1.580	1.065	262,800
2022-03-08	1.600	1.600	1.570	1.570	1.058	144,000
2022-03-07	1.600	1.620	1.600	1.600	1.078	36,000
2022-03-04	1.620	1.620	1.600	1.600	1.078	250,000
2022-03-03	1.620	1.620	1.620	1.620	1.092	20,000
2022-03-02	1.600	1.620	1.600	1.620	1.092	8,000
2022-03-01	1.630	1.630	1.630	1.630	1.098	0

← NewerPage 19 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.