Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.080	1.100	1.070	1.080	1.004	146,000
2025-10-24	1.090	1.110	1.080	1.080	1.004	84,000
2025-10-23	1.090	1.090	1.080	1.080	1.004	16,000
2025-10-22	1.080	1.080	1.080	1.080	1.004	68,000
2025-10-21	1.080	1.080	1.060	1.080	1.004	150,800
2025-10-20	1.050	1.070	1.050	1.060	0.986	64,000
2025-10-17	1.070	1.070	1.060	1.070	0.995	158,000
2025-10-16	1.080	1.080	1.080	1.080	1.004	30,000
2025-10-15	1.080	1.100	1.060	1.080	1.004	110,000
2025-10-14	1.100	1.100	1.080	1.080	1.004	12,000
2025-10-13	1.080	1.080	1.050	1.080	1.004	451,200
2025-10-10	1.100	1.110	1.080	1.080	1.004	127,200
2025-10-09	1.100	1.110	1.100	1.100	1.023	230,000
2025-10-08	1.100	1.100	1.100	1.100	1.023	112,000
2025-10-06	1.120	1.120	1.100	1.110	1.032	60,000
2025-10-03	1.120	1.120	1.110	1.120	1.041	14,000
2025-10-02	1.120	1.130	1.120	1.120	1.041	142,000
2025-09-30	1.120	1.130	1.120	1.130	1.051	122,000
2025-09-29	1.120	1.120	1.120	1.120	1.041	13,600
2025-09-26	1.130	1.130	1.120	1.120	1.041	42,000
2025-09-25	1.140	1.150	1.140	1.140	1.060	106,000
2025-09-24	1.140	1.150	1.130	1.150	1.069	82,000
2025-09-23	1.160	1.160	1.140	1.140	1.060	107,600
2025-09-22	1.170	1.170	1.150	1.150	1.069	256,000
2025-09-19	1.160	1.200	1.150	1.170	1.088	1,840,800
2025-09-18	1.140	1.140	1.140	1.140	1.060	36,400
2025-09-17	1.140	1.140	1.140	1.140	1.060	38,000
2025-09-16	1.140	1.140	1.140	1.140	1.060	288,000
2025-09-15	1.140	1.140	1.140	1.140	1.060	88,000
2025-09-12	1.140	1.140	1.140	1.140	1.060	0
2025-09-11	1.140	1.160	1.140	1.140	1.060	284,000
2025-09-10	1.160	1.160	1.140	1.140	1.060	34,000
2025-09-09	1.150	1.150	1.140	1.140	1.060	220,000
2025-09-08	1.160	1.160	1.160	1.160	1.079	0
2025-09-05	1.150	1.160	1.140	1.160	1.079	24,000
2025-09-04	1.140	1.140	1.130	1.130	1.051	116,000
2025-09-03	1.160	1.160	1.130	1.130	1.051	231,600
2025-09-02	1.140	1.150	1.140	1.140	1.060	234,000
2025-09-01	1.150	1.150	1.140	1.150	1.069	147,200
2025-08-29	1.150	1.150	1.140	1.140	1.060	12,000
2025-08-28	1.140	1.150	1.140	1.140	1.060	346,000
2025-08-27	1.140	1.160	1.140	1.160	1.079	118,000
2025-08-26	1.140	1.160	1.130	1.160	1.079	1,112,400
2025-08-25	1.140	1.140	1.120	1.140	1.060	272,000
2025-08-22	1.160	1.160	1.140	1.150	1.069	152,000
2025-08-21	1.160	1.170	1.160	1.160	1.079	140,000
2025-08-20	1.130	1.160	1.130	1.160	1.079	119,200
2025-08-19	1.160	1.160	1.140	1.140	1.060	224,000
2025-08-18	1.140	1.180	1.140	1.180	1.097	161,600
2025-08-15	1.170	1.180	1.150	1.170	1.088	232,000
2025-08-14	1.140	1.210	1.140	1.160	1.079	534,000
2025-08-13	1.130	1.140	1.130	1.130	1.051	258,000
2025-08-12	1.110	1.130	1.110	1.120	1.041	256,000
2025-08-11	1.110	1.110	1.090	1.090	1.013	328,800
2025-08-08	1.100	1.120	1.100	1.120	1.041	610,000
2025-08-07	1.090	1.120	1.080	1.100	1.023	1,202,800
2025-08-06	1.080	1.090	1.070	1.090	1.013	94,400
2025-08-05	1.050	1.070	1.050	1.060	0.986	238,000
2025-08-04	1.040	1.050	1.040	1.040	0.967	250,936
2025-08-01	1.050	1.060	1.040	1.050	0.976	1,084,000

← NewerPage 5 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.