Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	14.600	15.020	14.220	15.020	12.110	41,000
2024-02-08	15.600	15.600	14.820	14.960	12.062	60,456
2024-02-07	15.300	15.420	15.020	15.400	12.417	22,500
2024-02-06	15.500	15.760	15.080	15.440	12.449	63,088
2024-02-05	14.720	15.280	14.000	14.840	11.965	100,500
2024-02-02	15.300	15.520	14.580	14.580	11.755	111,000
2024-02-01	15.000	15.540	15.000	15.300	12.336	48,000
2024-01-31	15.020	15.520	15.020	15.400	12.417	36,500
2024-01-30	15.480	15.480	15.000	15.020	12.110	69,000
2024-01-29	15.540	15.700	15.280	15.520	12.513	78,500
2024-01-26	15.500	15.500	15.040	15.080	12.159	48,500
2024-01-25	15.260	15.560	15.040	15.560	12.546	74,500
2024-01-24	14.500	15.260	14.480	15.260	12.304	53,500
2024-01-23	15.020	15.080	14.280	14.360	11.578	84,000
2024-01-22	15.860	15.860	14.220	14.700	11.852	79,000
2024-01-19	15.120	15.120	15.120	15.120	12.191	500
2024-01-18	15.000	15.540	15.000	15.240	12.288	42,000
2024-01-17	15.200	15.300	14.960	15.000	12.094	79,000
2024-01-16	16.200	16.240	15.200	15.460	12.465	138,500
2024-01-15	16.300	16.480	15.780	16.040	12.933	63,000
2024-01-12	15.920	16.600	15.920	16.280	13.126	90,000
2024-01-11	16.040	16.200	15.900	15.900	12.820	70,000
2024-01-10	16.000	16.160	16.000	16.080	12.965	40,500
2024-01-09	15.980	16.380	15.880	16.240	13.094	22,000
2024-01-08	16.020	16.060	15.080	15.900	12.820	59,000
2024-01-05	16.300	16.340	16.020	16.320	13.158	90,122
2024-01-04	16.400	16.480	16.320	16.360	13.191	43,500
2024-01-03	16.400	16.460	16.300	16.400	13.223	24,500
2024-01-02	16.500	16.660	16.120	16.400	13.223	30,000
2023-12-29	16.440	16.560	15.980	16.500	13.304	79,500
2023-12-28	15.580	16.100	15.580	16.000	12.900	57,500
2023-12-27	15.640	15.640	15.200	15.440	12.449	104,572
2023-12-22	15.600	15.980	15.460	15.600	12.578	20,639
2023-12-21	15.420	15.880	15.420	15.740	12.691	28,570
2023-12-20	15.340	15.480	15.340	15.380	12.400	4,141
2023-12-19	15.740	15.740	15.300	15.320	12.352	95,500
2023-12-18	16.080	16.100	15.280	15.300	12.336	103,500
2023-12-15	14.900	16.100	14.900	16.100	12.981	188,500
2023-12-14	15.680	15.680	14.600	14.600	11.772	376,500
2023-12-12	15.480	15.800	15.480	15.740	12.691	51,259
2023-12-11	15.020	15.340	14.760	15.340	12.368	13,500
2023-12-08	15.480	15.480	15.100	15.200	12.255	79,853
2023-12-07	15.360	15.560	15.020	15.200	12.255	64,000
2023-12-06	15.300	15.860	15.300	15.700	12.658	26,500
2023-12-05	15.100	16.000	15.100	15.880	12.804	135,000
2023-12-04	15.420	15.420	14.920	15.000	12.094	306,000
2023-12-01	15.100	15.460	15.100	15.460	12.465	241,000
2023-11-30	15.600	16.000	15.200	15.200	12.255	208,500
2023-11-29	16.020	16.020	15.320	15.580	12.562	107,000
2023-11-28	16.500	16.500	15.800	15.980	12.884	138,000
2023-11-27	16.920	17.000	16.000	16.400	13.223	61,500
2023-11-24	16.720	17.000	16.620	16.920	13.642	60,000
2023-11-23	16.400	16.780	16.000	16.720	13.481	77,500
2023-11-22	16.120	16.400	16.020	16.400	13.223	75,600
2023-11-21	16.460	16.800	15.880	16.120	12.997	95,000
2023-11-20	16.620	16.620	15.840	16.080	12.965	32,000
2023-11-17	15.920	16.260	15.640	16.140	13.013	32,000
2023-11-16	16.000	16.080	15.900	16.020	12.917	41,500
2023-11-15	15.880	16.120	15.480	15.980	12.884	84,000
2023-11-14	16.020	16.140	15.400	15.580	12.562	77,500

← NewerPage 12 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.