Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.160	1.170	1.150	1.170	1.013	130,000
2025-02-05	1.130	1.180	1.130	1.180	1.021	2,511,600
2025-02-04	1.160	1.170	1.140	1.140	0.987	742,000
2025-02-03	1.150	1.150	1.130	1.130	0.978	30,000
2025-01-28	1.160	1.170	1.120	1.170	1.013	368,000
2025-01-27	1.120	1.160	1.120	1.150	0.995	334,000
2025-01-24	1.120	1.120	1.080	1.120	0.969	78,000
2025-01-23	1.100	1.120	1.100	1.120	0.969	44,000
2025-01-22	1.120	1.130	1.110	1.120	0.969	122,000
2025-01-21	1.080	1.120	1.080	1.110	0.961	1,054,000
2025-01-20	1.080	1.080	1.060	1.080	0.935	404,000
2025-01-17	1.070	1.080	1.070	1.080	0.935	58,000
2025-01-16	1.070	1.080	1.050	1.080	0.935	26,000
2025-01-15	1.050	1.080	1.050	1.080	0.935	170,400
2025-01-14	1.060	1.070	1.050	1.070	0.926	36,400
2025-01-13	1.050	1.060	1.050	1.060	0.917	76,600
2025-01-10	1.030	1.050	1.020	1.050	0.909	362,000
2025-01-09	1.040	1.050	1.040	1.050	0.909	146,000
2025-01-08	1.040	1.060	1.040	1.060	0.917	422,400
2025-01-07	1.060	1.060	1.050	1.060	0.917	370,000
2025-01-06	1.100	1.110	1.080	1.090	0.943	364,000
2025-01-03	1.110	1.120	1.110	1.120	0.969	532,000
2025-01-02	1.130	1.140	1.120	1.130	0.978	862,000
2024-12-31	1.140	1.150	1.140	1.150	0.995	1,068,000
2024-12-30	1.130	1.140	1.130	1.140	0.987	684,000
2024-12-27	1.110	1.140	1.110	1.140	0.987	611,200
2024-12-24	1.080	1.110	1.060	1.110	0.961	732,000
2024-12-23	1.040	1.090	1.040	1.090	0.943	1,980,000
2024-12-20	1.020	1.040	1.010	1.040	0.900	252,000
2024-12-19	1.030	1.040	1.020	1.030	0.892	348,000
2024-12-18	1.020	1.060	1.020	1.060	0.917	750,000
2024-12-17	1.020	1.020	1.010	1.020	0.883	416,000
2024-12-16	1.030	1.040	1.030	1.030	0.892	406,000
2024-12-13	1.040	1.040	1.040	1.040	0.900	132,000
2024-12-12	1.030	1.040	1.030	1.040	0.900	208,000
2024-12-11	1.020	1.050	1.020	1.040	0.900	384,000
2024-12-10	1.050	1.050	1.030	1.040	0.900	692,000
2024-12-09	1.020	1.030	1.010	1.030	0.892	934,000
2024-12-06	1.030	1.060	1.010	1.020	0.883	5,672,000
2024-12-05	1.020	1.020	1.000	1.020	0.883	1,528,400
2024-12-04	1.020	1.030	1.020	1.030	0.892	793,600
2024-12-03	1.020	1.030	1.020	1.030	0.892	380,000
2024-12-02	1.050	1.060	1.030	1.030	0.892	374,000
2024-11-29	1.030	1.040	1.020	1.040	0.900	1,804,000
2024-11-28	1.050	1.050	1.020	1.030	0.892	2,276,000
2024-11-27	1.020	1.070	1.020	1.060	0.917	2,894,400
2024-11-26	1.050	1.050	1.020	1.020	0.883	3,642,000
2024-11-25	1.070	1.070	1.040	1.040	0.900	2,150,000
2024-11-22	1.090	1.090	1.060	1.070	0.926	1,160,000
2024-11-21	1.100	1.100	1.080	1.090	0.943	1,746,000
2024-11-20	1.100	1.110	1.070	1.110	0.961	2,242,000
2024-11-19	1.120	1.120	1.070	1.090	0.943	1,721,200
2024-11-18	1.090	1.120	1.090	1.100	0.952	1,482,800
2024-11-15	1.110	1.110	1.100	1.100	0.952	1,660,000
2024-11-14	1.120	1.120	1.090	1.100	0.952	3,150,000
2024-11-13	1.130	1.140	1.110	1.130	0.978	2,372,000
2024-11-12	1.180	1.180	1.150	1.150	0.995	1,646,000
2024-11-11	1.190	1.190	1.160	1.180	1.021	1,816,000
2024-11-08	1.200	1.210	1.180	1.180	1.021	2,578,000
2024-11-07	1.190	1.220	1.190	1.220	1.056	1,772,000

← NewerPage 8 of 21 · 1,232 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.