Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	16.020	16.140	15.400	15.580	12.562	77,500
2023-11-13	16.100	16.500	15.800	15.960	12.868	90,000
2023-11-10	16.000	16.000	15.500	15.860	12.788	51,500
2023-11-09	16.080	16.160	15.500	15.540	12.529	210,000
2023-11-08	16.580	16.700	15.820	16.080	12.965	178,106
2023-11-07	17.020	17.020	16.500	16.500	13.304	82,516
2023-11-06	17.000	17.520	16.720	17.300	13.949	146,500
2023-11-03	16.720	16.960	16.440	16.720	13.481	117,099
2023-11-02	17.040	17.160	16.520	16.680	13.449	25,000
2023-11-01	17.000	17.020	16.700	16.920	13.642	9,000
2023-10-31	17.060	17.380	16.820	17.040	13.739	13,500
2023-10-30	17.260	17.260	16.920	17.080	13.771	6,000
2023-10-27	16.760	17.620	16.500	17.260	13.916	114,000
2023-10-26	17.000	17.200	16.700	16.780	13.529	73,500
2023-10-25	17.200	17.500	17.000	17.000	13.707	65,500
2023-10-24	17.160	17.320	16.460	17.100	13.787	198,000
2023-10-20	17.080	17.260	17.020	17.020	13.723	11,067
2023-10-19	17.220	17.220	16.920	16.920	13.642	26,000
2023-10-18	17.680	17.680	17.180	17.220	13.884	174,456
2023-10-17	17.500	17.740	17.020	17.680	14.255	92,303
2023-10-16	17.380	17.460	17.020	17.040	13.739	86,500
2023-10-13	17.080	17.780	17.060	17.560	14.158	59,500
2023-10-12	17.140	17.660	16.900	17.520	14.126	158,000
2023-10-11	16.700	17.140	16.700	17.080	13.771	44,000
2023-10-10	17.400	17.400	16.620	16.720	13.481	77,500
2023-10-09	16.560	17.200	16.420	16.820	13.562	39,500
2023-10-06	16.560	17.180	16.560	16.940	13.658	25,000
2023-10-05	16.820	17.100	16.660	16.660	13.433	35,500
2023-10-04	16.620	20.200	16.620	16.980	13.691	434,500
2023-10-03	16.880	17.280	16.740	16.780	13.529	66,000
2023-09-29	17.020	17.640	17.020	17.440	14.061	15,500
2023-09-28	17.000	17.020	16.880	17.020	13.723	26,500
2023-09-27	16.660	17.480	16.660	17.120	13.803	137,000
2023-09-26	17.180	17.340	16.760	17.140	13.820	108,500
2023-09-25	17.680	17.680	16.820	17.200	13.868	73,500
2023-09-22	16.880	17.600	16.880	17.400	14.029	111,000
2023-09-21	17.900	17.900	16.980	17.040	13.739	121,000
2023-09-20	17.820	17.880	17.340	17.580	14.174	69,000
2023-09-19	17.980	18.320	17.800	17.820	14.368	116,000
2023-09-18	18.560	18.580	17.500	17.980	14.497	155,738
2023-09-15	17.900	18.500	17.900	18.140	14.626	148,500
2023-09-14	17.960	18.000	17.260	17.740	14.303	170,500
2023-09-13	18.000	18.300	17.500	17.540	14.142	145,000
2023-09-12	18.020	18.020	17.640	18.000	14.513	39,000
2023-09-11	18.760	18.780	17.960	18.020	14.529	130,500
2023-09-07	18.380	19.140	18.380	18.800	15.158	336,000
2023-09-06	17.820	18.660	17.820	18.380	14.819	320,000
2023-09-05	18.380	18.380	17.780	17.800	14.352	160,633
2023-09-04	18.240	18.380	17.800	18.280	14.739	159,500
2023-08-31	17.700	18.040	17.500	17.500	14.110	100,000
2023-08-30	18.500	18.500	17.620	17.760	14.319	180,000
2023-08-29	18.000	18.560	17.980	18.500	14.916	189,000
2023-08-28	19.780	19.780	17.900	18.000	14.513	476,500
2023-08-25	19.200	20.000	19.200	19.280	15.545	74,000
2023-08-24	19.380	19.380	18.900	19.020	15.335	48,000
2023-08-23	18.520	19.020	18.460	18.820	15.174	53,500
2023-08-22	18.000	18.980	17.880	18.520	14.932	139,809
2023-08-21	19.260	19.260	17.520	17.800	14.352	349,500
2023-08-18	19.460	19.640	19.120	19.300	15.561	55,500
2023-08-17	19.300	19.440	19.000	19.400	15.642	54,500

← NewerPage 13 of 21 · 1,232 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.