Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	18.700	18.940	18.500	18.860	15.206	264,500
2024-05-10	18.860	18.860	18.320	18.700	15.077	302,500
2024-05-09	18.200	18.860	18.160	18.600	14.997	402,000
2024-05-08	18.200	18.320	17.820	17.980	14.497	201,000
2024-05-07	18.000	18.500	17.700	18.260	14.723	210,500
2024-05-06	17.900	18.080	17.500	17.820	14.368	176,500
2024-05-03	18.100	18.260	17.580	17.900	14.432	213,500
2024-05-02	17.460	18.200	17.420	18.100	14.594	447,500
2024-04-30	17.500	17.500	17.260	17.500	14.110	148,000
2024-04-29	17.340	17.640	17.120	17.420	14.045	233,500
2024-04-26	16.680	17.520	16.680	17.340	13.981	434,749
2024-04-25	16.600	16.800	16.520	16.540	13.336	71,000
2024-04-24	16.320	16.700	16.320	16.620	13.400	159,000
2024-04-23	16.400	16.440	16.240	16.260	13.110	103,500
2024-04-22	16.680	16.900	16.300	16.480	13.287	166,500
2024-04-19	16.900	16.900	16.400	16.520	13.320	99,000
2024-04-18	16.420	16.860	16.400	16.720	13.481	102,000
2024-04-17	16.220	16.660	16.060	16.400	13.223	142,500
2024-04-16	16.720	16.720	16.140	16.200	13.062	358,500
2024-04-15	16.880	17.100	16.720	16.820	13.562	361,000
2024-04-12	17.320	17.320	17.000	17.140	13.820	107,000
2024-04-11	17.020	17.420	17.020	17.320	13.965	89,500
2024-04-10	17.000	17.160	16.940	17.040	13.739	41,000
2024-04-09	16.920	17.160	16.900	17.000	13.707	32,000
2024-04-08	16.980	17.200	16.900	16.900	13.626	63,028
2024-04-05	17.240	17.240	16.820	16.940	13.658	184,500
2024-04-03	17.560	17.780	17.400	17.440	14.061	113,702
2024-04-02	17.100	17.500	16.900	17.300	13.949	278,500
2024-03-28	17.240	17.260	16.880	17.100	13.787	181,500
2024-03-27	17.320	17.560	16.980	17.260	13.916	167,000
2024-03-26	18.240	18.240	17.100	17.300	13.949	344,500
2024-03-25	17.000	17.700	17.000	17.520	14.126	85,000
2024-03-22	17.100	17.100	16.600	16.740	13.497	135,000
2024-03-21	17.000	17.300	17.000	17.180	13.852	72,000
2024-03-20	17.000	17.000	16.720	16.900	13.626	24,746
2024-03-19	16.720	17.060	16.660	16.960	13.674	37,500
2024-03-18	16.720	16.900	16.700	16.700	13.465	51,000
2024-03-15	16.900	17.120	16.700	16.700	13.465	123,500
2024-03-14	17.220	17.220	16.780	16.820	13.562	95,000
2024-03-13	16.820	17.400	16.820	16.960	13.674	130,000
2024-03-12	16.900	17.500	16.820	17.300	13.949	264,500
2024-03-11	16.760	16.960	16.700	16.780	13.529	124,000
2024-03-08	16.960	17.100	16.600	16.760	13.513	90,000
2024-03-07	16.900	17.100	16.600	16.960	13.674	104,500
2024-03-06	16.800	17.100	16.500	16.700	13.465	121,000
2024-03-05	17.000	17.200	16.700	16.800	13.545	180,000
2024-03-04	17.100	17.500	16.900	17.000	13.707	215,000
2024-03-01	16.760	17.500	16.700	17.060	13.755	65,000
2024-02-29	16.580	17.500	16.560	16.560	13.352	153,500
2024-02-28	16.980	17.460	16.840	17.080	13.771	103,000
2024-02-27	17.320	17.320	17.000	17.120	13.803	33,000
2024-02-26	17.340	17.500	17.000	17.300	13.949	129,000
2024-02-23	16.280	17.000	16.280	16.700	13.465	228,000
2024-02-22	16.400	16.600	16.280	16.280	13.126	109,500
2024-02-21	16.280	16.820	16.220	16.280	13.126	148,000
2024-02-20	15.000	16.480	15.000	16.280	13.126	348,000
2024-02-19	15.640	15.660	14.940	15.080	12.159	77,500
2024-02-16	14.820	15.800	14.760	15.660	12.626	34,500
2024-02-15	14.520	14.920	14.500	14.800	11.933	61,000
2024-02-14	14.980	15.040	14.980	15.040	12.126	4,000

← NewerPage 11 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.