Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	24.100	24.200	23.650	23.900	22.087	279,000
2025-07-30	24.200	24.600	24.100	24.250	22.410	401,500
2025-07-29	24.250	24.450	23.900	24.450	22.595	880,000
2025-07-28	24.350	24.950	24.350	24.450	22.595	267,500
2025-07-25	24.900	25.200	24.000	24.400	22.549	954,500
2025-07-24	24.800	25.400	24.500	25.250	23.334	512,500
2025-07-23	25.000	25.300	24.400	24.500	22.641	607,500
2025-07-22	25.300	25.500	24.700	24.800	22.918	227,000
2025-07-21	24.750	25.150	24.650	24.900	23.011	223,000
2025-07-18	24.350	24.950	24.000	24.900	23.011	876,000
2025-07-17	24.500	24.700	24.300	24.350	22.502	164,500
2025-07-16	23.800	24.550	23.800	24.500	22.641	362,500
2025-07-15	23.350	24.000	23.350	23.600	21.809	134,500
2025-07-14	23.100	23.800	23.050	23.750	21.948	79,000
2025-07-11	23.950	24.000	23.050	23.050	21.301	135,000
2025-07-10	23.500	24.000	23.400	24.000	22.179	104,000
2025-07-09	23.600	23.600	23.250	23.250	21.486	215,000
2025-07-08	24.000	24.000	23.550	23.650	21.855	98,000
2025-07-07	23.550	23.900	23.500	23.600	21.809	47,500
2025-07-04	23.850	23.850	23.350	23.700	21.902	91,000
2025-07-03	23.250	24.000	23.100	23.850	22.040	340,500
2025-07-02	23.500	23.550	22.850	23.050	21.301	239,500
2025-06-30	23.600	23.650	23.150	23.600	21.809	120,500
2025-06-27	23.500	23.750	23.300	23.750	21.948	411,000
2025-06-26	22.700	23.450	22.500	23.300	21.532	620,000
2025-06-25	22.800	23.250	22.400	22.700	20.978	1,042,000
2025-06-24	22.850	22.950	22.300	22.550	20.839	631,500
2025-06-23	22.950	23.150	22.650	22.850	21.116	160,070
2025-06-20	23.700	24.300	23.450	23.550	20.954	293,000
2025-06-19	24.000	24.150	23.400	23.700	21.087	191,500
2025-06-18	24.200	24.450	24.000	24.400	21.710	233,000
2025-06-17	24.900	24.950	24.450	24.550	21.843	142,500
2025-06-16	24.200	25.000	24.100	25.000	22.244	159,500
2025-06-13	24.750	24.750	24.000	24.100	21.443	517,000
2025-06-12	24.750	25.000	24.500	24.750	22.021	110,000
2025-06-11	25.050	25.150	24.500	24.600	21.888	188,500
2025-06-10	25.000	25.400	24.900	25.150	22.377	261,500
2025-06-09	25.650	25.650	24.600	25.050	22.288	288,000
2025-06-06	25.800	25.950	25.200	25.650	22.822	242,000
2025-06-05	25.200	25.500	25.050	25.500	22.689	127,000
2025-06-04	25.450	25.850	24.950	25.100	22.333	50,500
2025-06-03	24.500	25.400	24.500	25.400	22.600	86,500
2025-06-02	25.200	25.350	24.400	24.500	21.799	222,000
2025-05-30	25.400	26.000	25.100	25.450	22.644	215,000
2025-05-29	24.750	25.500	24.700	25.500	22.689	217,500
2025-05-28	24.900	25.150	24.550	24.800	22.066	59,500
2025-05-27	25.050	25.050	24.550	24.750	22.021	48,500
2025-05-26	24.900	25.150	24.700	24.950	22.199	111,500
2025-05-23	25.250	25.450	24.900	24.900	22.155	127,500
2025-05-22	25.000	25.250	24.800	25.250	22.466	112,500
2025-05-21	25.200	25.300	24.600	25.150	22.377	221,500
2025-05-20	25.150	25.350	24.850	25.000	22.244	228,500
2025-05-19	25.050	25.300	24.850	25.150	22.377	163,000
2025-05-16	25.600	25.600	25.200	25.400	22.600	158,500
2025-05-15	26.000	26.200	25.700	25.900	23.044	131,000
2025-05-14	26.100	26.500	25.800	26.350	23.445	203,500
2025-05-13	26.050	26.200	25.900	26.100	23.222	132,500
2025-05-12	26.600	26.600	25.800	25.950	23.089	107,500
2025-05-09	26.050	26.100	25.700	25.950	23.089	152,000
2025-05-08	26.100	26.500	26.000	26.150	23.267	77,000

← NewerPage 6 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.