Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.070	1.070	1.060	1.070	0.926	436,599
2025-05-06	1.070	1.080	1.050	1.060	0.917	432,000
2025-05-02	1.070	1.070	1.060	1.070	0.926	320,000
2025-04-30	1.070	1.080	1.070	1.070	0.926	96,000
2025-04-29	1.080	1.090	1.060	1.070	0.926	406,000
2025-04-28	1.090	1.090	1.080	1.090	0.943	158,000
2025-04-25	1.100	1.110	1.090	1.090	0.943	372,000
2025-04-24	1.100	1.100	1.090	1.100	0.952	314,000
2025-04-23	1.110	1.120	1.100	1.110	0.961	498,000
2025-04-22	1.090	1.120	1.090	1.120	0.969	138,000
2025-04-17	1.100	1.100	1.090	1.090	0.943	34,000
2025-04-16	1.090	1.100	1.090	1.100	0.952	32,800
2025-04-15	1.130	1.130	1.100	1.100	0.952	296,400
2025-04-14	1.100	1.150	1.100	1.140	0.987	120,000
2025-04-11	1.110	1.130	1.110	1.120	0.969	134,000
2025-04-10	1.120	1.120	1.120	1.120	0.969	216,000
2025-04-09	1.050	1.120	1.050	1.110	0.961	196,000
2025-04-08	1.050	1.050	1.010	1.040	0.900	552,000
2025-04-07	1.050	1.050	1.020	1.050	0.909	436,000
2025-04-03	1.090	1.100	1.080	1.080	0.935	46,000
2025-04-02	1.100	1.100	1.080	1.080	0.935	54,000
2025-04-01	1.090	1.100	1.090	1.090	0.943	310,000
2025-03-31	1.110	1.110	1.080	1.090	0.943	270,000
2025-03-28	1.100	1.140	1.090	1.110	0.961	1,528,000
2025-03-27	1.120	1.120	1.100	1.100	0.952	272,000
2025-03-26	1.110	1.110	1.100	1.110	0.961	630,000
2025-03-25	1.110	1.120	1.100	1.120	0.969	448,000
2025-03-24	1.080	1.120	1.050	1.110	0.961	4,150,000
2025-03-21	1.200	1.200	1.160	1.180	1.021	918,000
2025-03-20	1.200	1.200	1.180	1.180	1.021	128,000
2025-03-19	1.180	1.200	1.180	1.200	1.039	258,000
2025-03-18	1.180	1.200	1.150	1.170	1.013	1,845,600
2025-03-17	1.180	1.190	1.180	1.190	1.030	445,200
2025-03-14	1.160	1.230	1.160	1.190	1.030	4,448,000
2025-03-13	1.150	1.160	1.150	1.160	1.004	139,600
2025-03-12	1.150	1.170	1.140	1.160	1.004	168,000
2025-03-11	1.150	1.170	1.150	1.150	0.995	221,600
2025-03-10	1.160	1.170	1.160	1.160	1.004	432,000
2025-03-07	1.160	1.170	1.150	1.170	1.013	417,200
2025-03-06	1.150	1.180	1.140	1.170	1.013	665,600
2025-03-05	1.170	1.180	1.150	1.180	1.021	136,000
2025-03-04	1.160	1.170	1.150	1.170	1.013	501,600
2025-03-03	1.170	1.170	1.150	1.160	1.004	406,000
2025-02-28	1.150	1.170	1.150	1.170	1.013	312,000
2025-02-27	1.150	1.160	1.130	1.160	1.004	1,096,000
2025-02-26	1.150	1.160	1.150	1.160	1.004	134,000
2025-02-25	1.140	1.160	1.120	1.150	0.995	440,000
2025-02-24	1.130	1.140	1.130	1.140	0.987	637,600
2025-02-21	1.120	1.130	1.110	1.120	0.969	328,000
2025-02-20	1.110	1.150	1.110	1.150	0.995	360,800
2025-02-19	1.130	1.150	1.120	1.140	0.987	104,000
2025-02-18	1.140	1.140	1.110	1.140	0.987	318,800
2025-02-17	1.140	1.160	1.130	1.160	1.004	558,000
2025-02-14	1.150	1.170	1.140	1.170	1.013	140,196
2025-02-13	1.160	1.180	1.150	1.170	1.013	164,000
2025-02-12	1.180	1.190	1.180	1.190	1.030	458,000
2025-02-11	1.160	1.180	1.150	1.180	1.021	98,000
2025-02-10	1.180	1.180	1.150	1.180	1.021	1,034,000
2025-02-07	1.150	1.180	1.140	1.170	1.013	590,000
2025-02-06	1.160	1.170	1.150	1.170	1.013	130,000

← NewerPage 7 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.