Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.980	21.160	20.900	20.960	20.960	184,000
2026-10-16	20.980	21.200	20.720	20.900	20.900	138,000
2026-10-15	20.560	20.980	20.560	20.980	20.980	292,000
2026-10-14	21.100	21.160	20.680	20.680	20.680	170,000
2026-10-13	20.920	21.240	20.680	21.060	21.060	86,000
2026-10-12	21.120	21.280	21.000	21.000	21.000	110,500
2026-10-09	20.720	21.160	20.580	21.080	21.080	290,500
2026-10-08	21.240	21.360	20.800	20.820	20.820	149,500
2026-10-07	21.020	21.240	20.800	21.100	21.100	133,500
2026-10-06	20.780	21.060	20.560	21.060	21.060	225,000
2026-10-05	21.260	21.260	20.440	20.700	20.700	276,500
2026-10-02	20.920	20.920	20.200	20.640	20.640	413,500
2026-09-30	20.940	21.000	20.320	20.920	20.920	421,500
2026-09-29	20.680	20.960	20.500	20.880	20.880	102,000
2026-09-28	20.680	20.680	20.420	20.620	20.620	74,010
2026-09-25	20.740	20.740	20.280	20.580	20.580	205,000
2026-09-24	20.640	20.840	20.560	20.780	20.780	185,500
2026-09-23	20.780	20.920	20.480	20.840	20.840	288,500
2026-09-22	20.920	20.920	20.440	20.600	20.600	199,500
2026-09-21	20.640	20.800	20.420	20.660	20.660	160,000
2026-09-18	20.500	20.760	20.400	20.680	20.680	263,000
2026-09-17	20.840	20.840	20.440	20.500	20.500	228,000
2026-09-16	20.980	20.980	20.660	20.980	20.980	121,000
2026-09-15	21.000	21.060	20.860	20.960	20.960	308,000
2026-09-14	21.040	21.040	20.840	21.000	21.000	347,500
2026-09-11	21.120	21.240	20.880	21.200	21.200	200,500
2026-09-10	21.420	21.420	21.120	21.120	21.120	248,000
2026-09-09	21.700	21.780	21.340	21.420	21.420	167,500
2026-09-08	22.000	22.000	21.640	21.820	21.820	235,000
2026-09-07	22.120	22.340	21.680	21.760	21.760	197,000
2026-09-04	22.300	22.380	22.100	22.180	22.180	215,500
2026-09-03	21.880	22.200	21.880	22.200	22.200	252,000
2026-09-02	22.000	22.040	21.600	21.700	21.700	332,500
2026-09-01	21.800	22.140	21.540	21.840	21.840	570,500
2026-08-31	22.000	22.020	21.400	21.880	21.880	542,000
2026-08-28	22.140	22.500	21.980	22.000	22.000	925,500
2026-08-27	22.420	22.580	22.000	22.580	22.580	287,000
2026-08-26	22.660	22.980	22.380	22.620	22.620	220,500
2026-08-25	22.900	23.000	22.660	22.700	22.700	273,000
2026-08-24	24.000	24.080	22.700	22.900	22.900	487,500
2026-08-21	23.180	24.000	23.100	24.000	24.000	550,500
2026-08-20	22.520	22.960	22.520	22.920	22.920	110,500
2026-08-19	22.440	22.760	22.440	22.680	22.680	57,000
2026-08-18	22.440	22.740	22.320	22.720	22.720	124,500
2026-08-17	22.540	22.940	22.540	22.840	22.840	82,557
2026-08-14	22.880	22.880	22.560	22.620	22.620	140,500
2026-08-13	22.700	23.260	22.640	22.880	22.880	100,000
2026-08-12	22.640	23.060	22.640	22.900	22.900	102,000
2026-08-11	22.840	22.980	22.760	22.940	22.940	82,041
2026-08-10	22.600	23.040	22.600	22.900	22.900	142,500
2026-08-07	23.000	23.000	22.580	22.740	22.740	189,500
2026-08-06	23.000	23.220	22.920	23.100	23.100	109,000
2026-08-05	23.060	23.360	23.000	23.220	23.220	296,500
2026-08-04	23.560	23.560	23.060	23.060	23.060	156,000
2026-08-03	23.860	23.860	23.120	23.540	23.540	145,578
2026-07-31	23.040	23.920	23.040	23.880	23.880	291,510
2026-07-30	23.360	23.940	23.320	23.760	23.760	246,000
2026-07-29	23.480	23.940	23.000	23.820	23.820	237,250
2026-07-28	23.000	23.600	23.000	23.400	23.400	101,000
2026-07-27	23.000	23.380	23.000	23.140	23.140	108,000

Page 1 of 5 · 246 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.