Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.050	1.060	1.050	1.060	1.060	38,000
2026-07-22	1.060	1.070	1.050	1.050	1.050	164,000
2026-07-21	1.060	1.060	1.060	1.060	1.060	10,000
2026-07-20	1.070	1.070	1.070	1.070	1.070	0
2026-07-17	1.070	1.070	1.070	1.070	1.070	100,400
2026-07-16	1.060	1.090	1.060	1.080	1.080	98,000
2026-07-15	1.060	1.060	1.060	1.060	1.060	0
2026-07-14	1.040	1.070	1.020	1.060	1.060	436,000
2026-07-13	1.070	1.070	1.020	1.020	1.020	314,000
2026-07-10	1.070	1.070	1.070	1.070	1.070	0
2026-07-09	1.070	1.070	1.070	1.070	1.070	0
2026-07-08	1.050	1.070	1.050	1.070	1.070	158,000
2026-07-07	1.040	1.040	1.040	1.040	1.040	4,000
2026-07-06	1.050	1.050	1.050	1.050	1.050	100,000
2026-07-03	1.060	1.060	1.050	1.050	1.050	66,000
2026-07-02	1.040	1.040	1.040	1.040	1.040	46,000
2026-06-30	1.050	1.050	1.040	1.040	1.040	245,600
2026-06-29	1.050	1.060	1.050	1.060	1.060	557,136
2026-06-26	1.020	1.020	1.020	1.020	1.020	164,000
2026-06-25	1.050	1.050	1.020	1.030	1.030	388,000
2026-06-24	1.060	1.060	1.050	1.050	1.050	86,000
2026-06-23	1.060	1.080	1.040	1.080	1.080	308,400
2026-06-22	1.060	1.060	1.050	1.060	1.060	24,000
2026-06-18	1.070	1.080	1.070	1.080	1.080	166,000
2026-06-17	1.070	1.090	1.070	1.080	1.080	188,000
2026-06-16	1.070	1.080	1.070	1.080	1.080	28,000
2026-06-15	1.080	1.080	1.080	1.080	1.080	18,000
2026-06-12	1.080	1.090	1.080	1.090	1.090	1,106,012
2026-06-11	1.060	1.090	1.060	1.080	1.080	746,000
2026-06-10	1.050	1.060	1.050	1.060	1.060	192,000
2026-06-09	1.060	1.060	1.060	1.060	1.060	106,000
2026-06-08	1.080	1.080	1.050	1.060	1.060	62,000
2026-06-05	1.060	1.080	1.030	1.080	1.080	974,665
2026-06-04	1.070	1.070	1.070	1.070	1.070	50,000
2026-06-03	1.100	1.100	1.070	1.100	1.100	51,677
2026-06-02	1.060	1.100	1.060	1.100	1.100	212,000
2026-06-01	1.080	1.080	1.050	1.050	1.050	332,000
2026-05-29	1.060	1.070	1.060	1.070	1.070	56,000
2026-05-28	1.070	1.070	1.060	1.060	1.060	95,200
2026-05-27	1.110	1.110	1.070	1.080	1.080	150,000
2026-05-26	1.070	1.110	1.050	1.110	1.110	290,800
2026-05-22	1.060	1.070	1.050	1.070	1.070	224,000
2026-05-21	1.060	1.070	1.060	1.070	1.070	48,406
2026-05-20	1.080	1.080	1.060	1.060	1.060	64,000
2026-05-19	1.080	1.080	1.060	1.060	1.060	92,000
2026-05-18	1.100	1.100	1.070	1.070	1.070	160,400
2026-05-15	1.100	1.110	1.080	1.110	1.110	146,000
2026-05-14	1.120	1.120	1.090	1.100	1.100	24,000
2026-05-13	1.110	1.120	1.090	1.120	1.120	66,000
2026-05-12	1.130	1.140	1.120	1.130	1.130	28,000
2026-05-11	1.200	1.200	1.180	1.190	1.106	96,000
2026-05-08	1.180	1.200	1.180	1.180	1.097	104,800
2026-05-07	1.190	1.190	1.180	1.180	1.097	160,000
2026-05-06	1.180	1.190	1.180	1.190	1.106	62,000
2026-05-05	1.170	1.190	1.170	1.190	1.106	74,800
2026-05-04	1.190	1.190	1.170	1.180	1.097	6,000
2026-04-30	1.180	1.180	1.170	1.180	1.097	117,600
2026-04-29	1.190	1.210	1.180	1.180	1.097	338,000
2026-04-28	1.200	1.220	1.190	1.220	1.134	146,000
2026-04-27	1.180	1.220	1.180	1.220	1.134	120,000

← NewerPage 2 of 5 · 245 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.