Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.620	1.630	1.610	1.630	1.098	166,000
2022-02-25	1.590	1.630	1.580	1.630	1.098	90,000
2022-02-24	1.580	1.630	1.570	1.570	1.058	90,000
2022-02-23	1.620	1.630	1.620	1.630	1.098	64,000
2022-02-22	1.600	1.610	1.570	1.600	1.078	96,000
2022-02-21	1.570	1.610	1.560	1.600	1.078	128,000
2022-02-18	1.600	1.600	1.590	1.590	1.071	182,000
2022-02-17	1.590	1.590	1.570	1.570	1.058	114,000
2022-02-16	1.630	1.630	1.590	1.610	1.085	22,000
2022-02-15	1.580	1.620	1.580	1.610	1.085	11,600
2022-02-14	1.610	1.630	1.580	1.600	1.078	70,000
2022-02-11	1.590	1.640	1.580	1.600	1.078	108,000
2022-02-10	1.600	1.640	1.600	1.610	1.085	14,950
2022-02-09	1.570	1.620	1.570	1.590	1.071	36,400
2022-02-08	1.590	1.610	1.570	1.600	1.078	108,000
2022-02-07	1.600	1.610	1.500	1.550	1.044	48,000
2022-02-04	1.600	1.610	1.550	1.570	1.058	178,000
2022-01-31	1.560	1.600	1.530	1.550	1.044	108,000
2022-01-28	1.560	1.560	1.560	1.560	1.051	2,000
2022-01-27	1.530	1.530	1.530	1.530	1.031	21,200
2022-01-26	1.570	1.570	1.570	1.570	1.058	2,000
2022-01-25	1.560	1.570	1.530	1.540	1.038	858,000
2022-01-24	1.550	1.600	1.550	1.600	1.078	22,000
2022-01-21	1.610	1.610	1.550	1.600	1.078	64,000
2022-01-20	1.640	1.640	1.580	1.630	1.098	67,600
2022-01-19	1.650	1.650	1.580	1.630	1.098	24,000
2022-01-18	1.650	1.660	1.590	1.650	1.112	390,000
2022-01-17	1.670	1.670	1.670	1.670	1.125	2,000
2022-01-14	1.680	1.680	1.680	1.680	1.132	4,000
2022-01-13	1.670	1.680	1.620	1.680	1.132	72,000
2022-01-12	1.720	1.720	1.610	1.680	1.132	30,000
2022-01-11	1.730	1.730	1.700	1.700	1.145	64,000
2022-01-10	1.700	1.740	1.650	1.720	1.159	239,600
2022-01-07	1.680	1.680	1.650	1.680	1.132	12,000
2022-01-06	1.690	1.700	1.680	1.680	1.132	108,000
2022-01-05	1.700	1.700	1.690	1.690	1.139	6,000
2022-01-04	1.670	1.700	1.650	1.680	1.132	161,200
2022-01-03	1.590	1.750	1.590	1.700	1.145	1,088,000
2021-12-31	1.540	1.580	1.510	1.580	1.065	386,000
2021-12-30	1.520	1.540	1.510	1.510	1.017	310,600
2021-12-29	1.510	1.530	1.510	1.510	1.017	592,000
2021-12-28	1.490	1.530	1.480	1.510	1.017	514,400
2021-12-24	1.450	1.450	1.450	1.450	0.977	0
2021-12-23	1.450	1.490	1.450	1.450	0.977	190,000
2021-12-22	1.450	1.480	1.440	1.450	0.977	153,600
2021-12-21	1.500	1.510	1.440	1.500	1.011	162,400
2021-12-20	1.450	1.500	1.450	1.500	1.011	105,600
2021-12-17	1.460	1.490	1.460	1.490	1.004	96,000
2021-12-16	1.470	1.470	1.460	1.470	0.991	20,000
2021-12-15	1.480	1.490	1.480	1.490	1.004	206,000
2021-12-14	1.440	1.490	1.440	1.480	0.997	112,000
2021-12-13	1.470	1.490	1.440	1.440	0.970	222,000
2021-12-10	1.470	1.480	1.440	1.440	0.970	56,000
2021-12-09	1.430	1.480	1.420	1.450	0.977	96,000
2021-12-08	1.470	1.480	1.430	1.430	0.964	34,000
2021-12-07	1.450	1.450	1.450	1.450	0.977	22,000
2021-12-06	1.440	1.470	1.420	1.460	0.984	297,600
2021-12-03	1.430	1.510	1.430	1.510	1.017	72,000
2021-12-02	1.430	1.430	1.410	1.410	0.950	84,000
2021-12-01	1.470	1.470	1.420	1.430	0.964	38,000

← NewerPage 20 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.