Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.200	1.200	1.170	1.180	1.097	840,000
2026-04-23	1.220	1.220	1.190	1.210	1.125	358,000
2026-04-22	1.250	1.260	1.210	1.210	1.125	442,800
2026-04-21	1.240	1.270	1.230	1.260	1.172	2,042,000
2026-04-20	1.230	1.250	1.220	1.250	1.162	548,000
2026-04-17	1.210	1.220	1.190	1.220	1.134	671,600
2026-04-16	1.170	1.210	1.160	1.210	1.125	2,299,218
2026-04-15	1.130	1.200	1.130	1.190	1.106	1,114,400
2026-04-14	1.130	1.150	1.130	1.150	1.069	22,400
2026-04-13	1.130	1.150	1.110	1.150	1.069	306,000
2026-04-10	1.140	1.150	1.140	1.150	1.069	100,000
2026-04-09	1.140	1.150	1.140	1.150	1.069	24,800
2026-04-08	1.130	1.160	1.110	1.160	1.079	490,000
2026-04-02	1.130	1.140	1.110	1.140	1.060	260,000
2026-04-01	1.080	1.140	1.080	1.140	1.060	446,000
2026-03-31	1.090	1.090	1.070	1.090	1.013	106,000
2026-03-30	1.080	1.090	1.070	1.090	1.013	236,000
2026-03-27	1.080	1.090	1.080	1.080	1.004	170,000
2026-03-26	1.090	1.090	1.080	1.090	1.013	60,000
2026-03-25	1.100	1.120	1.080	1.120	1.041	184,400
2026-03-24	1.070	1.100	1.060	1.100	1.023	852,000
2026-03-23	1.120	1.120	1.060	1.060	0.986	1,493,600
2026-03-20	1.100	1.110	1.090	1.110	1.032	398,000
2026-03-19	1.080	1.090	1.080	1.090	1.013	134,000
2026-03-18	1.080	1.090	1.080	1.080	1.004	32,400
2026-03-17	1.080	1.080	1.080	1.080	1.004	434,000
2026-03-16	1.110	1.110	1.080	1.080	1.004	600,000
2026-03-13	1.110	1.120	1.100	1.110	1.032	294,000
2026-03-12	1.110	1.120	1.110	1.120	1.041	108,400
2026-03-11	1.120	1.140	1.100	1.140	1.060	458,000
2026-03-10	1.130	1.130	1.120	1.120	1.041	316,000
2026-03-09	1.110	1.120	1.100	1.120	1.041	512,000
2026-03-06	1.110	1.120	1.100	1.110	1.032	200,000
2026-03-05	1.120	1.120	1.090	1.100	1.023	148,800
2026-03-04	1.110	1.130	1.100	1.100	1.023	668,000
2026-03-03	1.100	1.150	1.100	1.120	1.041	982,000
2026-03-02	1.090	1.100	1.090	1.100	1.023	114,000
2026-02-27	1.090	1.100	1.090	1.100	1.023	170,000
2026-02-26	1.090	1.100	1.090	1.100	1.023	108,000
2026-02-25	1.100	1.110	1.100	1.100	1.023	44,000
2026-02-24	1.080	1.100	1.080	1.100	1.023	640,000
2026-02-23	1.090	1.100	1.080	1.090	1.013	1,700,000
2026-02-20	1.100	1.110	1.090	1.110	1.032	98,000
2026-02-16	1.090	1.090	1.090	1.090	1.013	7,600
2026-02-13	1.090	1.120	1.090	1.120	1.041	74,000
2026-02-12	1.090	1.120	1.090	1.120	1.041	70,000
2026-02-11	1.080	1.120	1.080	1.120	1.041	149,200
2026-02-10	1.090	1.110	1.080	1.110	1.032	234,400
2026-02-09	1.090	1.090	1.080	1.090	1.013	62,000
2026-02-06	1.090	1.090	1.090	1.090	1.013	254,000
2026-02-05	1.120	1.120	1.080	1.120	1.041	28,000
2026-02-04	1.090	1.100	1.090	1.100	1.023	32,000
2026-02-03	1.100	1.120	1.090	1.100	1.023	492,000
2026-02-02	1.130	1.130	1.100	1.100	1.023	236,400
2026-01-30	1.120	1.130	1.060	1.130	1.051	1,208,952
2026-01-29	1.150	1.150	1.120	1.120	1.041	76,000
2026-01-28	1.130	1.140	1.120	1.120	1.041	92,000
2026-01-27	1.130	1.140	1.130	1.130	1.051	180,400
2026-01-26	1.130	1.140	1.130	1.130	1.051	122,800
2026-01-23	1.130	1.140	1.130	1.130	1.051	396,000

← NewerPage 3 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.