Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	22.050	22.200	21.000	21.600	16.565	699,000
2023-05-18	22.800	22.900	22.100	22.150	16.987	239,500
2023-05-17	23.600	23.600	22.250	22.850	17.524	249,000
2023-05-16	23.100	23.100	22.750	23.000	17.639	77,500
2023-05-15	23.000	23.350	22.900	23.100	17.715	82,500
2023-05-12	23.450	23.450	23.000	23.100	17.715	63,500
2023-05-11	24.000	24.050	22.850	23.450	17.984	144,000
2023-05-10	23.300	23.500	22.600	23.350	17.907	153,700
2023-05-09	23.650	24.000	23.200	23.200	17.792	42,000
2023-05-08	23.650	23.900	23.500	23.600	18.099	17,500
2023-05-05	23.400	24.500	23.400	24.000	18.406	217,500
2023-05-04	24.050	24.100	23.150	23.400	17.946	194,600
2023-05-03	24.550	24.850	23.700	24.000	18.406	108,000
2023-05-02	23.900	25.150	23.350	24.600	18.866	313,200
2023-04-28	23.300	24.450	23.300	23.900	18.329	142,500
2023-04-27	23.000	23.800	22.800	23.300	17.869	311,000
2023-04-26	23.150	23.800	23.150	23.750	18.214	67,500
2023-04-25	23.800	23.800	22.800	23.150	17.754	226,500
2023-04-24	23.850	24.200	23.500	23.800	18.252	95,000
2023-04-21	24.000	24.600	23.800	24.250	18.597	107,500
2023-04-20	23.900	24.250	23.550	23.950	18.367	139,000
2023-04-19	25.100	25.100	23.800	23.900	18.329	266,559
2023-04-18	25.250	25.350	24.750	25.100	19.249	56,500
2023-04-17	26.050	26.150	24.950	25.600	19.633	346,506
2023-04-14	27.550	27.550	25.400	25.750	19.748	355,500
2023-04-13	27.300	27.800	26.700	27.500	21.090	113,500
2023-04-12	27.200	27.900	26.700	27.000	20.706	406,000
2023-04-11	26.700	27.100	26.300	26.800	20.553	259,660
2023-04-06	25.750	26.950	25.750	26.950	20.668	430,259
2023-04-04	25.700	26.700	25.300	26.200	20.093	257,000
2023-04-03	26.800	26.900	25.700	25.900	19.863	122,500
2023-03-31	26.450	26.800	26.250	26.550	20.361	86,000
2023-03-30	26.700	27.100	26.150	26.450	20.285	165,999
2023-03-29	26.800	27.200	26.100	26.400	20.246	192,001
2023-03-28	25.050	27.200	25.050	26.850	20.591	593,000
2023-03-27	24.200	25.800	24.200	25.050	19.211	375,500
2023-03-24	23.000	23.950	22.900	23.950	18.367	121,000
2023-03-23	23.800	23.900	23.000	23.150	17.754	144,000
2023-03-22	22.500	23.800	22.350	23.750	18.214	250,000
2023-03-21	21.600	21.950	21.250	21.500	16.488	174,500
2023-03-20	22.000	22.000	21.550	21.600	16.565	145,500
2023-03-17	22.900	23.150	22.450	22.450	17.217	157,500
2023-03-16	23.100	23.100	22.200	22.500	17.255	67,500
2023-03-15	22.750	23.800	22.750	23.100	17.715	165,500
2023-03-14	22.700	22.850	21.900	22.050	16.910	244,000
2023-03-13	22.150	23.000	21.850	22.950	17.600	291,500
2023-03-10	22.550	22.900	21.800	22.350	17.140	265,000
2023-03-09	23.350	23.800	22.800	22.950	17.600	192,000
2023-03-08	24.350	24.350	23.400	23.550	18.061	209,000
2023-03-07	24.850	25.150	23.850	24.350	18.674	363,000
2023-03-06	25.650	25.700	24.500	25.550	19.594	118,500
2023-03-03	25.000	25.950	25.000	25.900	19.863	74,000
2023-03-02	25.600	25.650	25.250	25.250	19.364	11,000
2023-03-01	24.950	25.800	24.550	25.800	19.786	87,000
2023-02-28	25.500	25.550	24.200	24.200	18.559	121,000
2023-02-27	25.100	26.300	24.650	25.350	19.441	286,000
2023-02-24	26.150	26.800	25.800	25.850	19.824	280,000
2023-02-23	25.400	26.150	25.400	26.150	20.055	82,000
2023-02-22	25.800	25.800	25.300	25.400	19.479	158,500
2023-02-21	27.000	27.000	25.550	26.000	19.939	202,000

← NewerPage 15 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.