Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	19.040	19.320	18.940	19.200	15.480	140,500
2023-08-15	19.800	19.800	19.300	19.380	15.626	34,500
2023-08-14	19.800	19.800	19.120	19.800	15.964	181,000
2023-08-11	19.900	20.050	19.500	20.000	16.125	103,000
2023-08-10	20.150	20.500	20.100	20.100	16.206	113,000
2023-08-09	20.250	20.250	19.800	20.100	16.206	176,000
2023-08-08	20.500	20.700	20.100	20.400	16.448	80,500
2023-08-07	22.500	22.500	20.450	20.500	16.529	275,500
2023-08-04	22.000	22.500	20.800	22.350	18.020	320,500
2023-08-03	21.000	21.500	20.950	21.350	17.214	55,000
2023-08-02	22.000	22.000	20.600	20.750	16.730	137,500
2023-08-01	21.450	22.200	21.150	21.500	17.335	202,500
2023-07-31	21.900	22.400	20.950	21.300	17.174	568,000
2023-07-28	21.500	21.850	21.200	21.700	17.496	65,000
2023-07-27	20.900	21.800	20.600	21.600	17.415	262,500
2023-07-26	20.650	21.000	20.300	20.700	16.690	120,500
2023-07-25	20.500	20.750	20.050	20.700	16.690	311,500
2023-07-24	19.940	19.940	19.800	19.900	16.045	187,000
2023-07-21	20.300	20.800	19.800	20.200	16.287	135,000
2023-07-20	20.200	20.500	20.050	20.200	16.287	56,000
2023-07-19	19.800	20.200	19.780	20.200	16.287	65,000
2023-07-18	20.800	20.800	19.900	19.900	16.045	136,000
2023-07-14	20.800	21.000	20.500	20.800	16.770	50,000
2023-07-13	20.100	20.850	20.100	20.800	16.770	72,000
2023-07-12	20.000	20.100	19.500	19.640	15.835	51,000
2023-07-11	20.450	20.450	19.900	20.000	16.125	38,000
2023-07-10	20.000	20.500	20.000	20.050	16.166	42,164
2023-07-07	19.720	19.860	19.500	19.540	15.755	69,500
2023-07-06	19.800	19.980	19.300	19.760	15.932	69,885
2023-07-05	20.050	20.500	19.740	20.300	16.367	56,500
2023-07-04	20.300	20.600	20.050	20.350	16.408	23,000
2023-07-03	20.800	21.000	20.200	20.800	16.770	87,500
2023-06-30	20.150	20.600	20.150	20.600	16.609	61,500
2023-06-29	19.980	19.980	19.220	19.780	15.948	56,500
2023-06-28	20.800	20.800	20.050	20.050	16.166	7,000
2023-06-27	18.720	20.650	18.700	20.650	16.650	93,450
2023-06-26	20.000	20.400	19.640	20.000	16.125	43,500
2023-06-23	19.540	19.880	18.720	19.560	15.771	214,500
2023-06-21	19.980	19.980	19.500	19.780	15.948	137,000
2023-06-20	20.000	20.500	19.520	20.000	16.125	196,500
2023-06-19	21.700	21.750	20.500	20.500	15.722	250,000
2023-06-16	21.250	22.000	21.150	21.750	16.680	122,500
2023-06-15	20.200	21.250	20.200	21.250	16.297	114,536
2023-06-14	20.150	20.600	20.100	20.200	15.491	108,730
2023-06-13	20.500	20.800	20.000	20.150	15.453	186,000
2023-06-12	20.150	20.750	19.780	20.600	15.798	420,000
2023-06-09	20.500	20.900	19.800	20.100	15.415	247,500
2023-06-08	20.050	20.800	19.600	20.400	15.645	326,000
2023-06-07	20.950	20.950	19.880	20.000	15.338	215,500
2023-06-06	20.100	21.000	19.980	20.700	15.875	144,500
2023-06-05	20.500	20.550	20.050	20.300	15.568	62,000
2023-06-02	20.050	21.150	20.050	20.750	15.913	144,500
2023-06-01	20.350	20.350	19.500	20.050	15.376	152,000
2023-05-31	20.200	20.200	19.120	19.880	15.246	214,500
2023-05-30	19.520	20.200	19.420	19.880	15.246	316,500
2023-05-29	20.000	20.300	19.500	19.520	14.970	155,500
2023-05-25	20.350	20.350	19.480	20.000	15.338	281,500
2023-05-24	20.550	20.900	20.050	20.150	15.453	375,000
2023-05-23	21.200	21.200	20.600	20.950	16.067	127,000
2023-05-22	21.500	21.550	20.650	21.200	16.258	335,000

← NewerPage 14 of 21 · 1,228 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.