Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.740	23.880	23.320	23.500	22.476	118,500
2026-04-24	24.180	24.180	23.540	23.700	22.667	124,053
2026-04-23	23.980	23.980	23.600	23.700	22.667	100,000
2026-04-22	24.160	24.200	23.980	24.100	23.050	63,500
2026-04-21	24.100	24.200	23.960	24.120	23.069	90,500
2026-04-20	23.500	24.440	23.500	24.100	23.050	153,000
2026-04-17	24.160	24.200	24.000	24.100	23.050	134,500
2026-04-16	24.200	24.680	24.100	24.220	23.164	190,000
2026-04-15	24.020	24.740	24.020	24.740	23.662	188,626
2026-04-14	23.820	24.760	23.820	24.600	23.528	117,000
2026-04-13	23.600	24.240	23.600	24.240	23.184	108,000
2026-04-10	24.020	24.180	23.820	24.120	23.069	101,500
2026-04-09	23.980	24.240	23.740	24.200	23.145	178,368
2026-04-08	23.480	23.840	23.480	23.740	22.705	232,500
2026-04-02	23.300	23.520	23.120	23.360	22.342	208,500
2026-04-01	23.500	23.660	23.180	23.220	22.208	243,000
2026-03-31	23.020	23.440	22.660	23.440	22.418	199,041
2026-03-30	23.000	23.180	22.820	23.000	21.998	172,500
2026-03-27	22.600	23.800	22.520	23.560	22.533	419,000
2026-03-26	23.860	23.860	22.520	22.620	21.634	1,057,000
2026-03-25	22.380	22.380	21.840	22.160	21.194	165,000
2026-03-24	21.120	22.200	21.120	22.120	21.156	416,500
2026-03-23	21.220	21.420	20.980	21.080	20.161	226,000
2026-03-20	21.580	21.620	21.300	21.480	20.544	110,000
2026-03-19	21.620	21.700	21.400	21.460	20.525	162,000
2026-03-18	22.460	22.460	21.760	21.860	20.907	106,500
2026-03-17	22.020	22.620	22.020	22.160	21.194	238,500
2026-03-16	21.900	22.360	21.900	22.160	21.194	155,000
2026-03-13	21.840	22.200	21.840	21.940	20.984	140,000
2026-03-12	22.300	22.300	21.600	21.840	20.888	153,363
2026-03-11	22.120	22.360	22.020	22.160	21.194	44,000
2026-03-10	22.080	22.240	21.920	22.020	21.060	99,000
2026-03-09	22.020	22.060	21.560	21.780	20.831	154,000
2026-03-06	22.500	22.500	22.060	22.060	21.099	68,000
2026-03-05	21.920	22.340	21.900	21.900	20.946	110,500
2026-03-04	22.140	22.160	21.640	21.700	20.754	261,000
2026-03-03	22.100	22.240	22.040	22.140	21.175	57,000
2026-03-02	22.640	22.640	22.020	22.120	21.156	214,000
2026-02-27	22.500	22.640	22.420	22.640	21.653	73,500
2026-02-26	22.820	23.000	22.420	22.440	21.462	109,500
2026-02-25	22.880	23.140	22.820	22.820	21.825	53,010
2026-02-24	23.100	23.160	22.620	22.880	21.883	60,074
2026-02-23	22.700	23.180	22.700	22.940	21.940	70,500
2026-02-20	23.100	23.100	22.700	22.700	21.711	82,000
2026-02-16	22.840	23.320	22.840	23.080	22.074	51,000
2026-02-13	23.440	23.440	22.980	23.380	22.361	104,000
2026-02-12	24.000	24.000	23.380	23.440	22.418	117,076
2026-02-11	23.300	23.860	23.280	23.860	22.820	133,000
2026-02-10	22.860	23.580	22.860	23.080	22.074	189,500
2026-02-09	22.820	23.080	22.820	23.000	21.998	42,000
2026-02-06	23.000	23.000	22.580	23.000	21.998	59,500
2026-02-05	23.340	23.340	22.720	23.100	22.093	86,500
2026-02-04	22.960	23.180	22.800	23.020	22.017	121,000
2026-02-03	22.700	23.060	22.700	22.960	21.959	69,500
2026-02-02	22.520	22.760	22.380	22.500	21.519	277,000
2026-01-30	23.600	23.600	22.720	23.000	21.998	90,000
2026-01-29	23.140	23.540	23.000	23.280	22.265	145,500
2026-01-28	22.360	23.240	22.260	23.140	22.132	331,000
2026-01-27	22.400	22.500	22.280	22.360	21.386	66,000
2026-01-26	22.960	22.960	22.360	22.380	21.405	270,000

← NewerPage 3 of 21 · 1,230 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.