Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.130	1.150	1.130	1.140	1.060	176,400
2026-01-21	1.140	1.140	1.130	1.140	1.060	198,000
2026-01-20	1.130	1.130	1.130	1.130	1.051	28,000
2026-01-19	1.120	1.150	1.120	1.130	1.051	159,200
2026-01-16	1.120	1.130	1.120	1.130	1.051	18,000
2026-01-15	1.130	1.130	1.130	1.130	1.051	6,800
2026-01-14	1.130	1.150	1.120	1.150	1.069	82,000
2026-01-13	1.130	1.150	1.130	1.150	1.069	87,206
2026-01-12	1.140	1.140	1.130	1.140	1.060	116,400
2026-01-09	1.150	1.150	1.140	1.140	1.060	92,000
2026-01-08	1.150	1.170	1.140	1.150	1.069	194,000
2026-01-07	1.130	1.150	1.130	1.150	1.069	22,000
2026-01-06	1.140	1.160	1.130	1.150	1.069	129,200
2026-01-05	1.150	1.150	1.120	1.150	1.069	205,200
2026-01-02	1.160	1.160	1.160	1.160	1.079	92,800
2025-12-31	1.140	1.180	1.130	1.180	1.097	324,000
2025-12-30	1.150	1.160	1.130	1.160	1.079	258,000
2025-12-29	1.110	1.150	1.090	1.150	1.069	408,000
2025-12-24	1.090	1.110	1.090	1.110	1.032	352,800
2025-12-23	1.090	1.120	1.090	1.100	1.023	120,000
2025-12-22	1.090	1.120	1.090	1.120	1.041	190,000
2025-12-19	1.100	1.110	1.090	1.100	1.023	144,000
2025-12-18	1.070	1.120	1.070	1.120	1.041	99,600
2025-12-17	1.090	1.090	1.080	1.090	1.013	150,400
2025-12-16	1.100	1.110	1.090	1.090	1.013	113,200
2025-12-15	1.120	1.120	1.100	1.110	1.032	264,400
2025-12-12	1.110	1.110	1.110	1.110	1.032	10,000
2025-12-11	1.110	1.130	1.110	1.130	1.051	154,200
2025-12-10	1.100	1.120	1.100	1.120	1.041	96,000
2025-12-09	1.110	1.120	1.100	1.120	1.041	304,000
2025-12-08	1.110	1.130	1.110	1.130	1.051	295,288
2025-12-05	1.130	1.130	1.110	1.110	1.032	138,400
2025-12-04	1.110	1.130	1.110	1.130	1.051	126,000
2025-12-03	1.120	1.120	1.100	1.100	1.023	165,200
2025-12-02	1.100	1.120	1.100	1.120	1.041	256,800
2025-12-01	1.100	1.120	1.100	1.120	1.041	189,200
2025-11-28	1.110	1.110	1.100	1.100	1.023	38,000
2025-11-27	1.110	1.110	1.100	1.110	1.032	164,000
2025-11-26	1.110	1.120	1.110	1.110	1.032	38,000
2025-11-25	1.120	1.140	1.110	1.120	1.041	219,200
2025-11-24	1.110	1.110	1.090	1.100	1.023	68,000
2025-11-21	1.100	1.100	1.100	1.100	1.023	0
2025-11-20	1.110	1.110	1.100	1.110	1.032	58,800
2025-11-19	1.100	1.100	1.100	1.100	1.023	62,000
2025-11-18	1.100	1.100	1.100	1.100	1.023	128,000
2025-11-17	1.120	1.140	1.110	1.110	1.032	80,000
2025-11-14	1.090	1.110	1.090	1.100	1.023	124,000
2025-11-13	1.100	1.100	1.100	1.100	1.023	50,000
2025-11-12	1.120	1.120	1.100	1.100	1.023	136,000
2025-11-11	1.120	1.130	1.120	1.120	1.041	70,000
2025-11-10	1.120	1.150	1.120	1.150	1.069	138,000
2025-11-07	1.130	1.140	1.110	1.130	1.051	138,000
2025-11-06	1.110	1.130	1.100	1.130	1.051	146,000
2025-11-05	1.090	1.130	1.080	1.090	1.013	209,600
2025-11-04	1.100	1.110	1.090	1.090	1.013	114,400
2025-11-03	1.080	1.090	1.060	1.080	1.004	300,000
2025-10-31	1.080	1.080	1.080	1.080	1.004	0
2025-10-30	1.080	1.080	1.080	1.080	1.004	37,200
2025-10-28	1.100	1.100	1.080	1.080	1.004	37,200
2025-10-27	1.080	1.100	1.070	1.080	1.004	146,000

← NewerPage 4 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.