Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	26.100	26.500	26.000	26.150	23.267	77,000
2025-05-07	26.550	26.800	25.950	25.950	23.089	213,000
2025-05-06	26.600	27.000	26.200	26.550	23.623	243,500
2025-05-02	26.800	26.800	26.300	26.600	23.667	41,000
2025-04-30	25.500	26.800	25.450	26.800	23.845	391,000
2025-04-29	25.000	26.500	25.000	25.500	22.689	1,247,500
2025-04-28	25.350	25.350	24.550	24.700	21.977	233,000
2025-04-25	24.800	25.400	24.750	24.750	22.021	239,500
2025-04-24	24.100	25.200	23.950	25.200	22.422	393,500
2025-04-23	24.700	24.700	23.950	24.150	21.487	257,500
2025-04-22	24.100	25.200	23.950	24.500	21.799	884,900
2025-04-17	23.750	24.400	23.450	23.800	21.176	958,500
2025-04-16	24.100	24.100	23.250	23.450	20.865	241,500
2025-04-15	24.200	24.500	24.050	24.200	21.532	209,000
2025-04-14	24.050	24.500	23.850	24.150	21.487	367,000
2025-04-11	23.550	24.300	23.550	23.700	21.087	196,500
2025-04-10	24.450	24.750	23.900	23.950	21.309	97,000
2025-04-09	23.450	24.450	22.650	24.350	21.665	280,500
2025-04-08	22.400	23.600	22.400	23.600	20.998	410,500
2025-04-07	23.500	23.500	22.300	22.500	20.019	599,000
2025-04-03	24.900	25.350	24.700	24.900	22.155	299,000
2025-04-02	25.350	25.350	25.100	25.300	22.511	78,000
2025-04-01	25.350	25.400	24.600	25.200	22.422	158,000
2025-03-31	25.100	25.450	24.750	25.000	22.244	190,000
2025-03-28	25.650	25.650	24.900	25.400	22.600	684,500
2025-03-27	26.350	27.000	25.450	25.650	22.822	418,000
2025-03-26	26.150	27.050	25.500	26.450	23.534	817,500
2025-03-25	25.400	25.600	24.650	25.400	22.600	271,000
2025-03-24	25.200	25.650	25.000	25.450	22.644	180,500
2025-03-21	25.900	26.350	25.200	25.500	22.689	407,000
2025-03-20	26.400	26.500	25.900	25.950	23.089	115,000
2025-03-19	26.500	26.600	26.100	26.400	23.489	67,000
2025-03-18	26.450	26.650	26.000	26.450	23.534	328,500
2025-03-17	25.300	26.450	25.300	26.450	23.534	421,500
2025-03-14	24.700	25.300	24.700	25.300	22.511	88,500
2025-03-13	25.000	25.300	24.500	24.750	22.021	286,500
2025-03-12	24.600	24.850	24.550	24.850	22.110	109,000
2025-03-11	23.750	24.500	23.600	24.400	21.710	183,500
2025-03-10	25.500	25.750	23.700	24.150	21.487	302,000
2025-03-07	24.650	25.450	24.300	24.950	22.199	661,750
2025-03-06	22.400	24.650	22.350	24.650	21.932	526,000
2025-03-05	22.900	23.900	22.900	23.700	21.087	265,500
2025-03-04	22.550	23.100	22.200	23.000	20.464	379,500
2025-03-03	22.200	22.700	21.700	22.550	20.064	365,000
2025-02-28	21.750	22.150	21.400	21.750	19.352	464,000
2025-02-27	21.950	22.200	21.650	21.750	19.352	315,500
2025-02-26	20.800	21.750	20.750	21.750	19.352	572,500
2025-02-25	21.150	21.150	20.450	20.750	18.462	149,200
2025-02-24	20.850	21.300	20.650	21.150	18.818	461,500
2025-02-21	20.050	20.400	20.050	20.400	18.151	85,500
2025-02-20	20.600	20.750	19.960	20.050	17.839	146,500
2025-02-19	20.700	21.100	20.500	20.600	18.329	142,000
2025-02-18	20.900	21.050	20.300	20.700	18.418	239,500
2025-02-17	20.300	21.100	20.250	20.850	18.551	712,000
2025-02-14	19.940	20.150	19.660	20.050	17.839	185,587
2025-02-13	20.100	20.150	19.420	19.940	17.742	320,000
2025-02-12	19.680	20.200	19.660	20.100	17.884	304,000
2025-02-11	19.800	19.940	19.680	19.700	17.528	98,500
2025-02-10	19.920	20.100	19.620	19.680	17.510	143,000
2025-02-07	19.540	20.150	19.540	19.900	17.706	184,000

← NewerPage 7 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.