Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	15.680	15.680	15.680	15.680	13.519	2,000
2024-08-07	15.600	16.000	15.600	15.660	13.502	29,000
2024-08-06	15.520	15.580	15.400	15.580	13.433	56,000
2024-08-05	15.540	15.540	15.320	15.500	13.364	241,500
2024-08-02	15.560	15.780	15.380	15.540	13.399	461,730
2024-08-01	15.900	15.900	15.460	15.480	13.347	54,000
2024-07-31	15.260	16.200	15.200	15.680	13.519	148,500
2024-07-30	15.900	15.900	15.260	15.260	13.157	107,000
2024-07-29	15.920	15.980	15.760	15.900	13.709	29,500
2024-07-26	15.880	15.960	15.700	15.800	13.623	41,000
2024-07-25	16.300	16.320	15.640	15.660	13.502	240,500
2024-07-24	16.320	16.320	16.260	16.260	14.019	3,000
2024-07-23	16.260	16.320	16.260	16.320	14.071	26,000
2024-07-22	16.520	16.580	16.120	16.240	14.002	37,500
2024-07-19	16.520	16.520	16.160	16.400	14.140	44,657
2024-07-18	16.140	16.500	16.140	16.500	14.226	129,500
2024-07-17	16.500	16.580	16.280	16.440	14.175	99,500
2024-07-16	16.620	16.620	16.240	16.300	14.054	65,000
2024-07-15	16.920	16.920	16.620	16.620	14.330	72,500
2024-07-12	17.060	17.400	16.980	16.980	14.640	154,500
2024-07-11	16.560	17.100	16.500	17.060	14.709	284,000
2024-07-10	16.860	16.860	16.200	16.560	14.278	195,764
2024-07-09	16.640	16.720	16.400	16.560	14.278	129,879
2024-07-08	17.200	17.200	16.580	16.620	14.330	161,500
2024-07-05	17.240	17.880	17.240	17.600	15.175	60,500
2024-07-04	17.500	17.840	17.440	17.680	15.244	99,500
2024-07-03	17.500	18.200	17.480	17.760	15.313	204,500
2024-07-02	17.000	17.620	16.800	17.500	15.089	309,500
2024-06-28	16.260	16.560	16.180	16.420	14.157	31,000
2024-06-27	16.560	16.560	16.020	16.160	13.933	46,613
2024-06-26	16.420	16.780	16.380	16.560	14.278	67,500
2024-06-25	16.120	16.620	16.120	16.360	14.106	76,500
2024-06-24	16.480	16.500	16.000	16.080	13.864	125,500
2024-06-21	16.520	16.620	16.260	16.480	14.209	81,000
2024-06-20	16.920	16.960	16.660	16.660	14.364	56,500
2024-06-19	16.860	17.180	16.860	17.060	14.709	23,500
2024-06-18	16.600	16.980	16.600	16.700	14.399	73,500
2024-06-17	17.020	17.020	16.500	16.600	14.313	131,500
2024-06-14	17.200	17.200	17.020	17.020	14.675	29,500
2024-06-13	17.160	17.160	16.920	17.000	14.657	71,500
2024-06-12	17.580	17.580	16.720	17.160	14.795	243,000
2024-06-11	18.180	18.300	18.060	18.160	14.642	128,000
2024-06-07	18.200	18.480	18.000	18.020	14.529	236,500
2024-06-06	18.180	18.340	18.000	18.140	14.626	134,000
2024-06-05	18.620	18.620	18.120	18.160	14.642	221,426
2024-06-04	18.200	18.660	18.200	18.660	15.045	216,500
2024-06-03	18.220	18.500	18.220	18.260	14.723	140,000
2024-05-31	18.580	18.660	18.220	18.220	14.690	292,500
2024-05-30	18.920	18.920	18.380	18.580	14.981	155,000
2024-05-29	18.880	19.180	18.620	18.920	15.255	267,500
2024-05-28	18.880	19.400	18.820	18.940	15.271	263,500
2024-05-27	18.640	19.200	18.560	18.880	15.222	119,500
2024-05-24	19.160	19.360	18.640	18.880	15.222	255,500
2024-05-23	19.600	19.740	19.200	19.200	15.480	238,000
2024-05-22	19.920	20.300	19.620	20.000	16.125	421,500
2024-05-21	21.000	21.000	19.760	19.920	16.061	356,500
2024-05-20	20.200	21.150	20.200	20.950	16.891	674,500
2024-05-17	19.800	20.500	19.200	20.050	16.166	685,500
2024-05-16	18.960	19.640	18.960	19.600	15.803	412,000
2024-05-14	18.780	18.840	18.560	18.720	15.093	97,335

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.9780 HKD
2025-09-03	0.8260 HKD
2025-06-23	0.8760 HKD
2024-10-02	0.6300 HKD
2024-06-12	1.1780 HKD
2023-06-20	1.0010 HKD
2022-06-06	0.4730 HKD
2021-10-05	0.3790 HKD
2021-06-03	0.5640 HKD
2020-06-03	0.2280 HKD
2019-06-03	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.