Binhai Investment Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.440	1.480	1.410	1.470	0.991	234,000
2021-11-29	1.480	1.480	1.430	1.430	0.964	180,000
2021-11-26	1.460	1.480	1.420	1.450	0.977	96,606
2021-11-25	1.500	1.500	1.480	1.480	0.997	301,600
2021-11-24	1.480	1.500	1.480	1.500	1.011	1,810,000
2021-11-23	1.490	1.530	1.460	1.480	0.997	302,000
2021-11-22	1.500	1.500	1.480	1.500	1.011	186,800
2021-11-19	1.510	1.540	1.500	1.500	1.011	240,000
2021-11-18	1.550	1.550	1.510	1.510	1.017	340,800
2021-11-17	1.600	1.600	1.550	1.550	1.044	78,800
2021-11-16	1.590	1.620	1.590	1.590	1.071	100,000
2021-11-15	1.580	1.590	1.550	1.590	1.071	122,000
2021-11-12	1.570	1.600	1.550	1.590	1.071	236,521
2021-11-11	1.560	1.580	1.510	1.580	1.065	262,000
2021-11-10	1.600	1.610	1.540	1.600	1.078	278,000
2021-11-09	1.570	1.590	1.520	1.590	1.071	186,000
2021-11-08	1.600	1.600	1.540	1.550	1.044	165,600
2021-11-05	1.600	1.620	1.590	1.610	1.085	66,000
2021-11-04	1.620	1.640	1.610	1.620	1.092	24,000
2021-11-03	1.610	1.640	1.610	1.640	1.105	34,000
2021-11-02	1.660	1.660	1.630	1.630	1.098	212,000
2021-11-01	1.670	1.670	1.620	1.660	1.119	58,000
2021-10-29	1.590	1.670	1.590	1.670	1.125	58,000
2021-10-28	1.640	1.650	1.590	1.650	1.112	90,000
2021-10-27	1.640	1.680	1.630	1.670	1.125	24,000
2021-10-26	1.690	1.700	1.640	1.690	1.139	304,000
2021-10-25	1.630	1.700	1.630	1.690	1.139	16,800
2021-10-22	1.670	1.670	1.660	1.660	1.119	22,000
2021-10-21	1.680	1.680	1.610	1.680	1.132	158,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.