Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	22.920	22.920	22.600	22.700	21.711	128,500
2026-01-22	22.960	22.960	22.740	22.900	21.902	35,000
2026-01-21	22.800	23.020	22.380	22.940	21.940	111,000
2026-01-20	22.900	23.080	22.820	22.840	21.845	71,500
2026-01-19	22.820	22.900	22.560	22.840	21.845	178,000
2026-01-16	23.280	23.280	22.880	22.900	21.902	89,500
2026-01-15	23.280	23.440	22.960	23.280	22.265	152,000
2026-01-14	23.260	23.320	22.860	22.940	21.940	327,720
2026-01-13	23.340	23.700	23.020	23.020	22.017	330,500
2026-01-12	23.920	23.920	23.300	23.300	22.285	308,500
2026-01-09	24.000	24.280	23.700	23.840	22.801	112,500
2026-01-08	24.800	24.800	23.740	24.000	22.954	191,500
2026-01-07	24.320	24.780	24.080	24.780	23.700	106,000
2026-01-06	24.000	24.320	23.960	24.320	23.260	124,000
2026-01-05	23.800	24.020	23.740	23.960	22.916	143,500
2026-01-02	23.740	24.000	23.500	23.720	22.686	136,500
2025-12-31	24.040	24.080	23.600	23.760	22.725	199,500
2025-12-30	24.560	24.640	24.060	24.280	23.222	306,500
2025-12-29	24.400	24.680	24.400	24.560	23.490	102,000
2025-12-24	24.040	24.660	24.040	24.540	23.471	37,216
2025-12-23	24.660	24.740	24.220	24.340	23.279	145,500
2025-12-22	24.060	24.740	23.800	24.520	23.451	207,500
2025-12-19	24.100	24.280	24.000	24.080	23.031	171,500
2025-12-18	24.160	24.300	24.060	24.200	23.145	122,500
2025-12-17	24.100	24.560	24.100	24.380	23.317	125,500
2025-12-16	24.640	25.040	24.320	24.320	23.260	105,500
2025-12-15	24.640	25.240	24.640	25.060	23.968	107,500
2025-12-12	24.640	25.240	24.640	25.200	24.102	272,000
2025-12-11	24.020	24.780	24.020	24.700	23.624	182,500
2025-12-10	24.520	24.680	24.260	24.620	23.547	123,500
2025-12-09	24.540	24.540	24.180	24.520	23.451	247,500
2025-12-08	24.700	24.840	24.560	24.700	23.624	266,500
2025-12-05	24.480	24.800	24.140	24.560	23.490	197,500
2025-12-04	24.500	24.580	23.980	24.540	23.471	164,000
2025-12-03	24.420	24.680	24.360	24.460	23.394	100,500
2025-12-02	24.160	24.300	23.960	24.280	23.222	166,500
2025-12-01	24.100	24.220	23.820	24.160	23.107	59,000
2025-11-28	24.100	24.220	23.940	24.080	23.031	83,000
2025-11-27	24.280	24.380	24.080	24.140	23.088	43,800
2025-11-26	24.340	24.460	24.000	24.280	23.222	146,000
2025-11-25	24.120	24.460	24.040	24.460	23.394	169,000
2025-11-24	23.540	24.120	23.540	24.120	23.069	114,500
2025-11-21	23.800	24.160	23.360	23.420	22.399	628,900
2025-11-20	24.380	24.480	23.880	24.340	23.279	49,000
2025-11-19	23.900	24.380	23.900	24.360	23.298	89,500
2025-11-18	24.080	24.160	23.480	23.700	22.667	545,500
2025-11-17	25.260	25.300	24.000	24.020	22.973	384,530
2025-11-14	25.420	25.660	24.960	25.040	23.949	317,000
2025-11-13	25.720	26.020	25.520	25.760	24.637	352,000
2025-11-12	25.320	25.880	25.320	25.760	24.637	162,500
2025-11-11	25.460	25.460	25.220	25.300	24.197	53,500
2025-11-10	24.700	25.480	24.700	25.480	24.370	79,500
2025-11-07	24.800	24.880	24.480	24.700	23.624	134,000
2025-11-06	25.020	25.020	24.460	24.460	23.394	192,000
2025-11-05	24.780	24.920	24.660	24.700	23.624	94,000
2025-11-04	24.860	25.140	24.500	24.900	23.815	89,000
2025-11-03	24.700	24.940	24.620	24.840	23.757	26,500
2025-10-31	25.140	25.200	24.520	24.640	23.566	162,000
2025-10-30	25.000	25.460	24.920	25.200	24.102	104,500
2025-10-28	26.080	26.080	24.920	25.000	23.910	105,500

← NewerPage 4 of 5 · 246 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.