Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.500	26.160	25.500	25.880	24.752	260,500
2025-10-24	25.180	25.820	25.180	25.500	24.389	128,500
2025-10-23	25.240	25.420	24.740	25.120	24.025	158,500
2025-10-22	25.460	25.460	25.000	25.420	24.312	134,500
2025-10-21	25.800	26.080	25.420	25.500	24.389	106,000
2025-10-20	25.300	25.660	25.260	25.520	24.408	122,010
2025-10-17	26.040	26.040	25.220	25.300	24.197	111,500
2025-10-16	26.460	26.460	25.700	26.040	24.905	140,617
2025-10-15	25.540	26.100	25.500	26.040	24.905	924,617
2025-10-14	26.720	26.980	25.340	25.540	24.427	332,000
2025-10-13	26.160	26.800	24.000	26.720	25.556	530,500
2025-10-10	27.300	27.600	26.920	27.120	25.938	404,500
2025-10-09	26.320	27.600	26.320	27.600	26.397	542,000
2025-10-08	25.620	26.460	25.540	26.260	25.116	634,000
2025-10-06	25.660	25.800	25.180	25.620	24.503	140,000
2025-10-03	25.600	25.600	25.180	25.480	24.370	78,500
2025-10-02	25.020	25.600	25.000	25.600	24.484	279,500
2025-09-30	24.800	25.240	24.780	25.000	23.910	311,500
2025-09-29	23.820	24.660	23.820	24.600	23.528	198,000
2025-09-26	23.800	23.940	23.560	23.620	22.591	100,500
2025-09-25	23.960	24.040	23.720	23.800	22.763	223,500
2025-09-24	23.900	23.960	23.620	23.920	22.878	370,500
2025-09-23	23.520	23.920	23.500	23.820	22.782	139,500
2025-09-22	23.660	23.980	23.520	23.700	22.667	329,500
2025-09-19	23.560	23.700	23.380	23.660	22.629	61,500
2025-09-18	23.580	23.600	23.100	23.480	22.457	324,500
2025-09-17	23.740	23.780	23.500	23.580	22.552	237,500
2025-09-16	23.800	24.060	23.660	23.740	22.705	74,000
2025-09-15	23.760	23.860	23.420	23.800	22.763	371,000
2025-09-12	24.140	24.200	23.540	23.660	22.629	297,500
2025-09-11	24.120	24.120	23.860	24.120	23.069	218,000
2025-09-10	24.140	24.240	23.840	24.120	23.069	158,000
2025-09-09	24.000	24.140	23.900	24.140	23.088	112,000
2025-09-08	23.680	23.980	23.500	23.820	22.782	137,340
2025-09-05	23.540	23.700	23.380	23.580	22.552	146,541
2025-09-04	23.360	23.420	23.080	23.260	22.246	322,500
2025-09-03	23.800	23.860	23.380	23.520	22.495	176,000
2025-09-02	24.620	24.700	24.340	24.460	22.604	301,000
2025-09-01	24.760	24.780	24.500	24.620	22.752	197,000
2025-08-29	25.000	25.000	24.540	24.720	22.844	147,000
2025-08-28	25.000	25.020	24.600	25.000	23.103	170,100
2025-08-27	25.800	25.800	24.880	25.280	23.362	308,000
2025-08-26	25.920	25.920	25.460	25.800	23.842	383,000
2025-08-25	25.000	25.980	25.000	25.980	24.009	360,500
2025-08-22	24.600	25.400	24.480	24.920	23.029	2,122,000
2025-08-21	23.600	23.600	23.000	23.020	21.273	268,000
2025-08-20	23.460	23.620	23.300	23.400	21.624	295,500
2025-08-19	23.360	23.620	23.340	23.480	21.698	355,000
2025-08-18	23.000	23.480	23.000	23.360	21.587	289,500
2025-08-15	23.000	23.180	22.720	22.900	21.162	419,000
2025-08-14	23.480	23.620	22.940	23.000	21.255	709,500
2025-08-13	23.760	23.760	23.260	23.280	21.514	229,000
2025-08-12	23.760	23.760	23.220	23.520	21.735	80,500
2025-08-11	23.500	23.600	23.280	23.460	21.680	178,000
2025-08-08	23.400	23.460	23.220	23.300	21.532	132,000
2025-08-07	23.600	23.600	23.260	23.400	21.624	135,000
2025-08-06	23.680	23.700	23.200	23.200	21.440	446,000
2025-08-05	23.820	23.980	23.580	23.620	21.828	256,000
2025-08-04	23.620	23.840	23.500	23.840	22.031	76,500
2025-08-01	24.000	24.000	23.500	23.650	21.855	502,500

← NewerPage 5 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.