Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	27.000	27.250	26.000	26.450	20.285	216,500
2023-02-17	27.150	27.350	26.450	26.850	20.591	94,714
2023-02-16	27.000	27.700	26.650	27.150	20.821	275,000
2023-02-15	27.600	27.600	25.850	26.650	20.438	242,500
2023-02-14	26.500	27.500	25.850	27.400	21.013	554,325
2023-02-13	26.050	26.300	25.350	26.250	20.131	210,500
2023-02-10	26.800	26.800	25.500	25.800	19.786	256,000
2023-02-09	24.700	26.900	24.700	26.750	20.515	493,000
2023-02-08	25.500	25.650	24.650	24.650	18.904	101,000
2023-02-07	24.700	25.650	24.350	25.500	19.556	211,500
2023-02-06	24.650	24.700	23.250	24.200	18.559	263,500
2023-02-03	25.050	25.100	24.150	24.650	18.904	245,000
2023-02-02	25.500	25.500	24.600	24.900	19.096	148,500
2023-02-01	24.100	25.450	23.950	25.200	19.326	228,000
2023-01-31	23.750	23.950	23.200	23.900	18.329	283,000
2023-01-30	24.500	24.550	23.150	23.750	18.214	188,000
2023-01-27	24.100	24.800	23.650	24.700	18.943	149,500
2023-01-26	24.000	24.800	23.850	24.100	18.482	224,500
2023-01-20	23.500	23.700	23.200	23.600	18.099	123,000
2023-01-19	23.100	23.500	23.000	23.350	17.907	76,000
2023-01-18	23.150	23.400	22.700	22.850	17.524	153,000
2023-01-17	23.000	23.300	22.800	23.150	17.754	37,000
2023-01-16	23.200	23.600	22.650	23.000	17.639	156,500
2023-01-13	22.700	23.300	21.100	23.200	17.792	273,000
2023-01-12	23.500	23.700	22.700	22.900	17.562	267,000
2023-01-11	22.500	23.800	22.300	22.950	17.600	253,500
2023-01-10	23.000	23.050	22.150	23.000	17.639	153,000
2023-01-09	23.300	23.550	22.500	23.000	17.639	242,500
2023-01-06	21.000	23.200	21.000	22.950	17.600	470,500
2023-01-05	21.650	22.150	21.050	21.600	16.565	357,159
2023-01-04	20.500	21.700	20.300	21.600	16.565	444,000
2023-01-03	19.080	20.300	18.900	20.000	15.338	383,000
2022-12-30	18.860	19.520	18.840	19.080	14.633	46,000
2022-12-29	19.760	19.820	18.660	18.780	14.402	122,500
2022-12-28	20.200	20.200	19.400	19.760	15.154	174,000
2022-12-23	19.600	20.400	19.400	20.200	15.491	188,500
2022-12-22	20.500	20.500	19.520	19.600	15.031	95,500
2022-12-21	19.620	20.050	19.320	20.000	15.338	178,500
2022-12-20	19.800	19.940	18.980	19.580	15.016	286,500
2022-12-19	20.750	20.750	19.860	19.860	15.231	238,500
2022-12-16	20.000	20.900	19.980	20.800	15.952	309,000
2022-12-15	20.000	20.400	19.380	20.000	15.338	430,500
2022-12-14	20.000	20.600	20.000	20.150	15.453	478,000
2022-12-13	20.300	20.400	19.700	20.100	15.415	300,600
2022-12-12	19.780	20.500	19.500	20.300	15.568	450,380
2022-12-09	19.160	20.350	19.160	20.150	15.453	271,226
2022-12-08	18.340	19.280	18.340	19.160	14.694	149,500
2022-12-07	19.220	19.540	18.340	18.340	14.065	161,000
2022-12-06	19.260	19.780	18.980	19.560	15.001	258,150
2022-12-05	18.620	19.580	18.540	19.320	14.817	255,672
2022-12-02	18.500	18.640	18.120	18.480	14.172	97,734
2022-12-01	18.500	19.380	18.160	18.920	14.510	406,000
2022-11-30	18.460	18.480	17.600	18.100	13.881	134,000
2022-11-29	16.940	18.800	16.940	18.500	14.188	437,500
2022-11-28	16.040	16.300	15.700	16.200	12.424	162,000
2022-11-25	16.180	17.060	16.100	16.480	12.639	80,000
2022-11-24	16.000	16.640	16.000	16.300	12.501	190,500
2022-11-23	16.140	16.300	15.620	16.060	12.316	54,500
2022-11-22	17.300	17.300	15.800	16.460	12.623	70,106
2022-11-21	17.700	17.700	16.600	16.920	12.976	172,260

← NewerPage 16 of 21 · 1,232 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.