Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	17.980	18.400	17.520	17.740	13.605	198,352
2022-11-17	17.480	17.980	17.060	17.980	13.789	205,034
2022-11-16	17.400	18.200	17.180	17.240	13.221	300,500
2022-11-15	16.580	17.740	16.580	17.720	13.590	289,000
2022-11-14	17.000	17.800	16.300	16.920	12.976	702,000
2022-11-11	15.600	16.440	15.400	16.180	12.409	380,000
2022-11-10	15.960	15.960	14.400	14.640	11.227	362,000
2022-11-09	15.600	16.020	15.280	15.980	12.255	129,000
2022-11-08	15.020	15.460	15.000	15.080	11.565	101,500
2022-11-07	13.980	15.640	13.780	15.600	11.964	233,000
2022-11-04	13.520	14.460	13.520	14.180	10.875	409,000
2022-11-03	13.680	13.680	13.160	13.240	10.154	69,000
2022-11-02	12.580	13.960	12.580	13.680	10.491	166,000
2022-11-01	13.960	13.980	12.500	13.520	10.369	238,000
2022-10-31	13.360	13.620	12.940	13.220	10.138	381,032
2022-10-28	13.900	14.300	13.040	13.280	10.184	299,000
2022-10-27	14.300	14.300	13.720	14.120	10.829	147,000
2022-10-26	14.800	15.060	13.500	13.780	10.568	346,500
2022-10-25	13.780	14.900	13.500	14.400	11.043	435,500
2022-10-24	15.100	15.100	13.160	13.300	10.200	940,500
2022-10-21	15.000	15.660	14.920	15.220	11.672	158,500
2022-10-20	16.400	16.400	14.580	14.580	11.181	1,064,982
2022-10-19	17.020	17.020	16.260	16.620	12.746	119,500
2022-10-18	17.300	17.400	16.600	16.960	13.007	109,000
2022-10-17	17.200	17.200	16.400	16.860	12.930	82,000
2022-10-14	16.460	17.300	16.460	17.200	13.191	109,000
2022-10-13	17.360	17.660	16.420	16.420	12.593	170,500
2022-10-12	17.500	17.980	17.100	17.360	13.313	160,500
2022-10-11	18.300	18.300	17.460	18.180	13.942	233,000
2022-10-10	19.040	19.040	17.900	17.960	13.774	310,500
2022-10-07	19.740	19.740	19.000	19.180	14.709	108,500
2022-10-06	20.050	20.050	19.700	19.740	15.139	22,000
2022-10-05	20.000	20.150	19.620	19.960	15.307	66,500
2022-10-03	19.400	20.500	19.220	19.500	14.955	103,000
2022-09-30	19.800	19.800	19.000	19.400	14.878	100,563
2022-09-29	19.500	19.980	19.160	19.640	15.062	214,000
2022-09-28	20.800	20.800	19.220	19.220	14.740	359,500
2022-09-27	20.150	20.800	19.900	20.500	15.722	95,000
2022-09-26	19.620	20.300	19.620	20.150	15.453	182,500
2022-09-23	20.150	20.450	19.620	19.620	15.047	122,000
2022-09-22	20.500	20.600	19.980	20.150	15.453	133,000
2022-09-21	21.400	21.500	20.550	20.700	15.875	109,000
2022-09-20	22.150	22.150	21.200	21.750	16.680	107,500
2022-09-19	23.350	23.350	21.600	21.700	16.642	213,000
2022-09-16	23.100	23.500	22.800	23.100	17.715	276,000
2022-09-15	23.200	23.600	22.600	23.100	17.715	151,000
2022-09-14	22.400	23.400	22.250	23.050	17.677	72,000
2022-09-13	23.200	23.400	22.700	23.400	17.946	108,000
2022-09-09	21.450	23.400	21.450	23.200	17.792	496,500
2022-09-08	21.200	21.800	20.850	21.450	16.450	165,000
2022-09-07	21.600	21.750	21.200	21.200	16.258	52,500
2022-09-06	20.450	22.200	20.450	21.800	16.718	282,500
2022-09-05	20.500	20.700	20.200	20.400	15.645	114,500
2022-09-02	21.500	21.500	20.450	20.500	15.722	212,500
2022-09-01	21.800	22.250	21.000	21.800	16.718	391,000
2022-08-31	20.200	21.900	20.150	21.800	16.718	235,500
2022-08-30	21.300	21.300	20.200	20.500	15.722	245,500
2022-08-29	21.100	21.500	20.500	21.350	16.373	140,500
2022-08-26	19.980	20.950	19.820	20.900	16.028	203,500
2022-08-25	19.680	20.150	19.220	20.150	15.453	195,000

← NewerPage 17 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.