Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.100	1.100	1.050	1.050	0.976	2,500,000
2025-07-30	1.110	1.110	1.100	1.100	1.023	324,000
2025-07-29	1.120	1.120	1.110	1.120	1.041	516,800
2025-07-28	1.140	1.150	1.120	1.130	1.051	1,850,800
2025-07-25	1.110	1.130	1.100	1.120	1.041	550,000
2025-07-24	1.110	1.110	1.100	1.110	1.032	284,000
2025-07-23	1.100	1.110	1.080	1.110	1.032	1,788,000
2025-07-22	1.090	1.120	1.080	1.120	1.041	1,310,000
2025-07-21	1.060	1.100	1.060	1.100	1.023	1,154,000
2025-07-18	1.060	1.070	1.060	1.060	0.986	250,000
2025-07-17	1.060	1.060	1.060	1.060	0.986	344,000
2025-07-16	1.060	1.060	1.050	1.060	0.986	114,400
2025-07-15	1.060	1.060	1.040	1.050	0.976	419,600
2025-07-14	1.040	1.060	1.040	1.050	0.976	548,000
2025-07-11	1.050	1.050	1.030	1.040	0.967	810,000
2025-07-10	1.050	1.050	1.040	1.050	0.976	52,000
2025-07-09	1.050	1.050	1.040	1.050	0.976	260,000
2025-07-08	1.050	1.060	1.040	1.040	0.967	494,000
2025-07-07	1.050	1.050	1.040	1.040	0.967	38,000
2025-07-04	1.040	1.050	1.040	1.050	0.976	150,000
2025-07-03	1.050	1.050	1.040	1.040	0.967	342,400
2025-07-02	1.030	1.040	1.030	1.040	0.967	276,800
2025-06-30	1.040	1.050	1.030	1.030	0.958	570,400
2025-06-27	1.050	1.060	1.040	1.040	0.967	800,000
2025-06-26	1.050	1.060	1.040	1.040	0.967	180,000
2025-06-25	1.050	1.060	1.040	1.050	0.976	358,000
2025-06-24	1.050	1.050	1.040	1.050	0.976	223,600
2025-06-23	1.050	1.050	1.040	1.040	0.967	212,000
2025-06-20	1.050	1.050	1.040	1.040	0.967	70,000
2025-06-19	1.080	1.080	1.030	1.060	0.986	770,000
2025-06-18	1.070	1.080	1.060	1.080	1.004	663,200
2025-06-17	1.080	1.080	1.060	1.070	0.995	130,000
2025-06-16	1.070	1.080	1.060	1.080	1.004	740,000
2025-06-13	1.090	1.090	1.070	1.080	1.004	352,000
2025-06-12	1.040	1.080	1.040	1.080	1.004	300,000
2025-06-11	1.060	1.060	1.040	1.050	0.976	362,000
2025-06-10	1.060	1.060	1.040	1.050	0.976	188,000
2025-06-09	1.040	1.060	1.020	1.060	0.986	510,000
2025-06-06	1.020	1.030	1.020	1.030	0.958	92,000
2025-06-05	1.010	1.020	1.010	1.020	0.948	60,000
2025-06-04	1.000	1.030	1.000	1.020	0.948	216,000
2025-06-03	1.010	1.020	1.000	1.010	0.939	298,000
2025-06-02	1.000	1.010	0.990	1.010	0.939	176,000
2025-05-30	1.000	1.000	1.000	1.000	0.930	100,400
2025-05-29	1.000	1.020	1.000	1.000	0.930	324,000
2025-05-28	1.020	1.020	1.000	1.010	0.939	782,000
2025-05-27	1.010	1.010	1.000	1.000	0.930	92,000
2025-05-26	1.030	1.030	1.000	1.020	0.948	276,000
2025-05-23	1.020	1.020	1.010	1.020	0.948	106,400
2025-05-22	1.020	1.020	1.020	1.020	0.948	12,800
2025-05-21	1.010	1.040	1.010	1.020	0.948	307,600
2025-05-20	1.000	1.010	1.000	1.000	0.930	144,000
2025-05-19	1.020	1.030	1.000	1.000	0.930	168,000
2025-05-16	1.030	1.030	1.020	1.020	0.948	70,000
2025-05-15	1.030	1.080	1.020	1.030	0.958	28,000
2025-05-14	1.020	1.030	1.020	1.030	0.958	232,000
2025-05-13	1.030	1.040	1.030	1.030	0.958	246,000
2025-05-12	1.100	1.110	1.100	1.100	0.952	228,400
2025-05-09	1.100	1.110	1.090	1.090	0.943	72,000
2025-05-08	1.080	1.130	1.080	1.110	0.961	575,200

← NewerPage 6 of 21 · 1,231 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.