Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	18.980	19.160	18.300	18.520	16.478	160,000
2024-11-05	19.000	19.060	18.620	18.860	16.781	171,000
2024-11-04	18.600	19.000	18.600	19.000	16.905	176,500
2024-11-01	18.600	18.600	18.440	18.600	16.549	27,000
2024-10-31	19.000	19.000	18.300	18.300	16.282	83,500
2024-10-30	19.000	19.000	18.340	18.340	16.318	65,000
2024-10-29	19.300	19.300	18.700	19.000	16.905	114,000
2024-10-28	18.300	18.940	18.300	18.940	16.852	154,000
2024-10-25	18.400	18.440	18.160	18.300	16.282	74,000
2024-10-24	18.360	18.480	18.020	18.400	16.371	72,500
2024-10-23	18.700	18.700	18.340	18.360	16.336	124,142
2024-10-22	18.720	18.780	18.460	18.700	16.638	56,500
2024-10-21	19.000	19.180	18.460	18.720	16.656	139,000
2024-10-18	18.540	18.900	18.540	18.860	16.781	33,000
2024-10-17	18.880	19.000	18.400	18.400	16.371	55,500
2024-10-16	18.980	19.180	18.600	19.120	17.012	139,500
2024-10-15	19.420	19.420	18.200	18.400	16.371	311,500
2024-10-14	18.800	19.900	18.800	19.440	17.297	616,250
2024-10-10	18.520	19.500	18.520	18.920	16.834	253,642
2024-10-09	19.060	19.320	17.920	18.500	16.460	341,500
2024-10-08	20.600	20.600	18.680	19.100	16.994	405,500
2024-10-07	20.850	21.250	19.960	20.700	18.418	592,500
2024-10-04	20.200	20.800	19.900	20.600	18.329	471,500
2024-10-03	21.300	21.550	19.460	20.350	18.106	654,500
2024-10-02	19.900	20.850	19.600	20.350	18.106	960,000
2024-09-30	19.200	20.450	19.200	20.150	17.373	584,153
2024-09-27	18.960	19.300	18.800	19.180	16.537	409,000
2024-09-26	17.940	18.780	17.940	18.700	16.123	213,000
2024-09-25	18.100	18.180	17.760	17.900	15.433	601,000
2024-09-24	17.540	18.000	17.240	17.920	15.451	487,088
2024-09-23	17.860	17.860	17.380	17.500	15.089	62,000
2024-09-20	18.000	18.000	17.720	17.860	15.399	70,506
2024-09-19	17.500	17.960	17.500	17.940	15.468	205,620
2024-09-17	16.980	17.480	16.980	17.480	15.071	525,000
2024-09-16	17.020	17.180	16.760	16.980	14.640	1,002,000
2024-09-13	16.760	17.060	16.760	17.060	14.709	81,000
2024-09-12	16.760	16.760	16.520	16.680	14.382	64,500
2024-09-11	16.800	16.800	16.440	16.760	14.451	133,500
2024-09-10	16.960	16.980	16.640	16.980	14.640	60,000
2024-09-09	17.380	17.380	16.840	17.000	14.657	128,500
2024-09-05	16.920	17.380	16.760	17.380	14.985	285,000
2024-09-04	16.800	16.880	16.580	16.860	14.537	153,500
2024-09-03	16.840	16.880	16.680	16.820	14.502	48,500
2024-09-02	17.000	17.000	16.600	16.940	14.606	81,500
2024-08-30	17.400	17.400	16.800	17.080	14.726	401,000
2024-08-29	16.360	16.460	16.320	16.460	14.192	114,400
2024-08-28	16.340	16.380	16.260	16.380	14.123	116,000
2024-08-27	16.300	16.400	16.180	16.260	14.019	139,000
2024-08-26	16.140	16.460	16.080	16.460	14.192	24,000
2024-08-23	16.280	16.320	16.040	16.200	13.968	118,000
2024-08-22	16.480	16.480	16.040	16.180	13.950	16,500
2024-08-21	16.300	16.400	16.000	16.200	13.968	38,500
2024-08-20	16.640	16.640	16.200	16.200	13.968	138,500
2024-08-19	16.400	16.600	16.320	16.400	14.140	67,500
2024-08-16	15.880	16.280	15.820	16.260	14.019	113,000
2024-08-15	16.100	16.140	15.820	15.900	13.709	17,000
2024-08-14	16.000	16.260	16.000	16.100	13.881	8,000
2024-08-13	16.020	16.020	15.800	15.920	13.726	74,939
2024-08-12	16.480	16.480	16.120	16.120	13.899	11,500
2024-08-09	16.060	16.360	16.060	16.080	13.864	74,500

← NewerPage 9 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.