Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.000	23.180	22.760	23.040	23.040	282,000
2026-07-23	22.640	23.300	22.640	22.980	22.980	192,000
2026-07-22	22.220	23.180	22.220	23.000	23.000	302,500
2026-07-21	23.000	23.000	22.260	22.500	22.500	528,000
2026-07-20	22.420	23.240	22.420	22.940	22.940	210,500
2026-07-17	22.180	22.720	22.100	22.680	22.680	542,583
2026-07-16	22.000	22.360	22.000	22.180	22.180	374,500
2026-07-15	21.160	22.100	21.140	22.100	22.100	138,500
2026-07-14	21.540	22.000	21.400	22.000	22.000	643,055
2026-07-13	21.500	21.600	21.280	21.400	21.400	390,000
2026-07-10	21.960	21.960	21.520	21.600	21.600	237,500
2026-07-09	22.000	22.040	21.640	22.000	22.000	179,404
2026-07-08	21.800	22.380	21.660	22.100	22.100	103,500
2026-07-07	21.720	21.920	21.500	21.760	21.760	159,500
2026-07-06	22.000	22.400	21.540	21.660	21.660	144,500
2026-07-03	22.440	22.940	22.400	22.760	21.768	213,500
2026-07-02	21.460	22.440	21.460	22.440	21.462	149,650
2026-06-30	21.800	21.800	21.100	21.460	20.525	187,500
2026-06-29	21.000	21.820	20.740	21.820	20.869	224,500
2026-06-26	21.220	21.220	20.680	21.120	20.200	427,500
2026-06-25	21.440	21.440	21.060	21.220	20.295	122,500
2026-06-24	22.000	22.000	21.220	21.340	20.410	323,000
2026-06-23	21.740	22.000	21.520	21.940	20.984	265,500
2026-06-22	22.160	22.160	21.300	22.000	21.041	361,500
2026-06-18	22.440	23.000	22.040	22.200	21.233	190,000
2026-06-17	22.820	22.900	22.360	22.660	21.672	178,000
2026-06-16	23.400	23.480	22.820	22.980	21.979	203,000
2026-06-15	23.600	23.880	23.440	23.640	22.610	64,000
2026-06-12	23.400	23.720	23.400	23.600	22.571	65,000
2026-06-11	23.460	23.460	23.140	23.340	22.323	90,000
2026-06-10	23.500	23.500	23.200	23.340	22.323	75,500
2026-06-09	23.400	23.820	23.400	23.500	22.476	139,339
2026-06-08	23.800	23.980	23.280	23.720	22.686	195,500
2026-06-05	24.260	24.260	23.900	23.960	22.916	64,000
2026-06-04	24.020	24.280	23.880	24.260	23.203	83,500
2026-06-03	24.640	24.840	24.160	24.300	23.241	128,000
2026-06-02	24.480	24.940	24.300	24.640	23.566	94,500
2026-06-01	24.120	24.740	24.100	24.460	23.394	168,500
2026-05-29	23.840	24.660	23.840	24.120	23.069	328,500
2026-05-28	24.020	24.300	23.560	24.280	23.222	249,000
2026-05-27	24.700	24.760	24.000	24.100	23.050	231,000
2026-05-26	24.900	25.100	24.300	24.940	23.853	367,060
2026-05-22	25.100	25.720	24.840	25.620	24.503	223,000
2026-05-21	24.820	25.980	24.780	25.100	24.006	272,000
2026-05-20	25.180	25.240	24.800	25.000	23.910	281,500
2026-05-19	25.180	25.540	25.040	25.380	24.274	234,500
2026-05-18	25.900	26.360	24.940	25.460	24.350	405,000
2026-05-15	25.660	26.740	25.640	26.600	25.441	507,500
2026-05-14	26.940	26.940	25.920	26.160	25.020	322,000
2026-05-13	25.900	26.800	25.900	26.580	25.422	422,000
2026-05-12	26.140	26.700	26.140	26.600	25.441	364,500
2026-05-11	25.620	26.420	25.620	26.140	25.001	322,265
2026-05-08	24.180	25.820	24.180	25.780	24.656	524,500
2026-05-07	23.980	24.360	23.980	24.180	23.126	74,000
2026-05-06	23.600	24.120	23.600	23.980	22.935	105,500
2026-05-05	23.580	23.700	23.440	23.560	22.533	37,000
2026-05-04	23.420	23.880	23.340	23.660	22.629	110,500
2026-04-30	23.720	23.720	23.260	23.300	22.285	138,500
2026-04-29	23.220	23.780	23.200	23.720	22.686	186,500
2026-04-28	23.220	23.640	23.220	23.460	22.438	56,000

← NewerPage 2 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.