Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	19.480	19.780	19.380	19.500	17.350	96,500
2025-02-05	19.120	19.280	19.100	19.200	17.083	152,000
2025-02-04	19.160	19.220	19.060	19.200	17.083	47,500
2025-02-03	19.260	19.260	18.900	19.000	16.905	32,000
2025-01-28	19.280	19.280	19.120	19.260	17.137	3,000
2025-01-27	19.920	19.920	19.560	19.600	17.439	25,500
2025-01-24	19.400	19.500	19.280	19.420	17.279	39,000
2025-01-23	19.400	19.400	18.940	19.400	17.261	155,000
2025-01-22	19.780	19.780	19.420	19.420	17.279	117,000
2025-01-21	19.580	19.780	19.500	19.780	17.599	151,000
2025-01-20	19.500	19.600	19.320	19.420	17.279	180,000
2025-01-17	19.000	19.340	19.000	19.340	17.208	33,000
2025-01-16	19.280	19.520	18.840	18.900	16.816	174,500
2025-01-15	19.200	19.200	18.800	18.900	16.816	104,500
2025-01-14	19.120	19.480	18.920	19.100	16.994	152,500
2025-01-13	18.900	19.460	18.460	19.100	16.994	199,500
2025-01-10	19.400	19.400	18.920	19.060	16.959	56,000
2025-01-09	19.560	19.580	19.120	19.280	17.154	72,000
2025-01-08	19.120	19.440	19.000	19.380	17.243	63,500
2025-01-07	19.880	19.880	19.100	19.280	17.154	165,500
2025-01-06	20.000	20.000	19.600	19.880	17.688	73,000
2025-01-03	20.400	20.400	19.840	20.000	17.795	78,000
2025-01-02	20.200	20.350	20.050	20.300	18.062	158,500
2024-12-31	20.100	20.200	19.880	20.150	17.928	51,000
2024-12-30	19.700	20.200	19.700	20.100	17.884	56,000
2024-12-27	20.150	20.200	19.800	20.050	17.839	203,500
2024-12-24	19.880	20.150	19.800	20.150	17.928	71,000
2024-12-23	19.660	20.050	19.520	19.980	17.777	91,000
2024-12-20	19.600	20.150	19.480	19.820	17.635	199,000
2024-12-19	19.500	19.800	19.380	19.780	17.599	103,500
2024-12-18	19.500	19.600	19.300	19.420	17.279	106,500
2024-12-17	19.020	19.380	18.800	19.320	17.190	121,500
2024-12-16	19.700	19.700	19.020	19.020	16.923	31,000
2024-12-13	19.580	20.100	19.200	19.880	17.688	90,500
2024-12-12	19.600	20.100	19.600	20.000	17.795	105,500
2024-12-11	19.000	19.640	19.000	19.600	17.439	78,554
2024-12-10	19.800	19.800	18.900	19.220	17.101	103,000
2024-12-09	18.620	19.280	18.380	19.280	17.154	105,500
2024-12-06	17.900	18.620	17.880	18.300	16.282	222,500
2024-12-05	18.300	18.300	17.900	17.900	15.926	104,000
2024-12-04	18.040	18.760	18.040	18.520	16.478	43,500
2024-12-03	17.920	18.620	17.900	18.520	16.478	171,500
2024-12-02	18.000	18.440	18.000	18.320	16.300	135,500
2024-11-29	17.880	17.980	17.720	17.720	15.766	116,500
2024-11-28	17.980	17.980	17.660	17.680	15.731	28,500
2024-11-27	17.400	17.700	17.180	17.520	15.588	145,500
2024-11-26	17.440	17.560	17.360	17.420	15.499	93,000
2024-11-25	17.780	17.860	17.420	17.460	15.535	96,500
2024-11-22	17.900	18.060	17.640	17.640	15.695	160,000
2024-11-21	18.060	18.060	17.860	17.860	15.891	124,000
2024-11-20	18.140	18.140	17.900	18.000	16.015	126,000
2024-11-19	18.200	18.200	17.800	17.800	15.838	103,000
2024-11-18	18.260	18.500	17.960	18.100	16.104	55,500
2024-11-15	17.920	18.260	17.920	18.260	16.247	90,000
2024-11-14	18.280	18.680	17.760	17.760	15.802	245,750
2024-11-13	18.660	18.660	18.280	18.300	16.282	144,000
2024-11-12	19.240	19.260	18.300	18.480	16.443	109,500
2024-11-11	19.480	19.480	19.040	19.340	17.208	58,500
2024-11-08	19.400	19.620	19.060	19.500	17.350	415,000
2024-11-07	18.540	19.320	18.520	19.320	17.190	581,500

← NewerPage 8 of 21 · 1,231 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.