Binhai Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.170	1.200	1.170	1.200	1.039	1,618,000
2024-11-04	1.180	1.180	1.160	1.160	1.004	1,322,000
2024-11-01	1.170	1.180	1.150	1.170	1.013	1,219,200
2024-10-31	1.220	1.250	1.170	1.180	1.021	3,272,000
2024-10-30	1.230	1.230	1.180	1.220	1.056	2,984,000
2024-10-29	1.200	1.230	1.180	1.230	1.065	3,992,000
2024-10-28	1.130	1.220	1.120	1.210	1.047	4,882,526
2024-10-25	1.110	1.130	1.110	1.120	0.969	2,578,000
2024-10-24	1.110	1.110	1.100	1.100	0.952	2,479,200
2024-10-23	1.110	1.110	1.090	1.100	0.952	2,176,920
2024-10-22	1.100	1.110	1.100	1.110	0.961	1,318,000
2024-10-21	1.120	1.140	1.100	1.100	0.952	1,256,000
2024-10-18	1.100	1.140	1.090	1.130	0.978	2,460,000
2024-10-17	1.070	1.130	1.070	1.100	0.952	1,688,000
2024-10-16	1.090	1.100	1.040	1.080	0.935	2,764,000
2024-10-15	1.110	1.110	1.060	1.070	0.926	1,912,000
2024-10-14	1.190	1.190	1.090	1.090	0.943	3,864,000
2024-10-10	1.160	1.210	1.160	1.190	1.030	2,094,000
2024-10-09	1.170	1.200	1.140	1.140	0.987	3,194,000
2024-10-08	1.240	1.240	1.120	1.150	0.995	4,324,000
2024-10-07	1.200	1.250	1.200	1.220	1.056	4,461,600
2024-10-04	1.180	1.200	1.170	1.180	1.021	1,354,000
2024-10-03	1.230	1.230	1.170	1.180	1.021	2,399,600
2024-10-02	1.140	1.230	1.140	1.210	1.047	3,366,000
2024-09-30	1.090	1.140	1.090	1.140	0.987	5,586,000
2024-09-27	1.020	1.100	1.020	1.060	0.917	2,601,600
2024-09-26	1.010	1.030	0.990	1.010	0.874	1,706,000
2024-09-25	1.030	1.030	1.000	1.010	0.874	1,758,000
2024-09-24	1.000	1.030	0.980	1.010	0.874	3,184,800
2024-09-23	0.970	1.030	0.970	1.000	0.866	3,648,000
2024-09-20	0.980	0.990	0.950	0.960	0.831	2,188,000
2024-09-19	0.950	0.990	0.940	0.980	0.848	1,714,000
2024-09-17	0.930	0.960	0.930	0.960	0.831	2,286,000
2024-09-16	0.920	0.930	0.900	0.930	0.805	2,120,000
2024-09-13	0.920	0.940	0.910	0.920	0.796	2,522,000
2024-09-12	0.890	0.920	0.860	0.920	0.796	2,484,000
2024-09-11	0.900	0.900	0.870	0.900	0.779	2,040,000
2024-09-10	0.920	0.920	0.890	0.890	0.770	2,774,000
2024-09-09	0.940	0.950	0.900	0.910	0.788	2,492,000
2024-09-05	0.940	0.950	0.930	0.950	0.822	1,698,800
2024-09-04	0.960	0.960	0.930	0.950	0.822	1,546,000
2024-09-03	0.940	0.960	0.940	0.950	0.822	2,094,000
2024-09-02	0.960	0.960	0.950	0.960	0.831	1,294,000
2024-08-30	0.940	0.960	0.930	0.950	0.822	576,000
2024-08-29	0.950	0.950	0.930	0.950	0.822	348,800
2024-08-28	0.940	0.950	0.930	0.940	0.814	360,000
2024-08-27	0.980	0.980	0.940	0.960	0.831	814,000
2024-08-26	0.990	0.990	0.960	0.980	0.848	578,000
2024-08-23	0.950	0.990	0.950	0.990	0.857	1,576,000
2024-08-22	1.080	1.080	0.860	0.950	0.822	9,352,000
2024-08-21	1.090	1.100	1.070	1.100	0.952	158,000
2024-08-20	1.140	1.140	1.090	1.090	0.943	402,000
2024-08-19	1.120	1.130	1.110	1.120	0.969	240,800
2024-08-16	1.120	1.120	1.110	1.120	0.969	220,000
2024-08-15	1.120	1.130	1.110	1.120	0.969	316,000
2024-08-14	1.110	1.130	1.090	1.130	0.978	422,000
2024-08-13	1.090	1.110	1.000	1.100	0.952	570,000
2024-08-12	1.120	1.120	1.100	1.110	0.961	156,000
2024-08-09	1.130	1.150	1.120	1.120	0.969	541,200
2024-08-08	1.130	1.150	1.130	1.150	0.995	144,001

← NewerPage 9 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.