Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	19.860	19.860	19.020	19.220	14.740	224,000
2022-08-23	20.000	20.050	19.600	19.860	15.231	87,500
2022-08-22	19.920	20.300	19.800	20.000	15.338	195,874
2022-08-19	20.000	20.350	19.800	19.920	15.277	165,000
2022-08-18	20.300	20.300	20.000	20.150	15.453	180,500
2022-08-17	20.300	20.800	20.000	20.350	15.606	192,500
2022-08-16	19.800	21.250	19.800	20.300	15.568	256,500
2022-08-15	20.500	20.500	19.800	19.800	15.185	51,000
2022-08-12	20.350	20.600	19.880	20.250	15.530	111,010
2022-08-11	20.600	21.100	20.300	20.300	15.568	40,500
2022-08-10	21.000	21.450	20.200	20.250	15.530	125,000
2022-08-09	20.850	21.550	20.600	21.000	16.105	40,500
2022-08-08	20.850	21.350	20.850	20.850	15.990	64,000
2022-08-05	20.700	21.750	20.650	21.400	16.412	258,000
2022-08-04	20.800	21.000	20.400	20.650	15.837	148,500
2022-08-03	20.800	20.900	20.250	20.450	15.683	239,000
2022-08-02	21.000	21.100	20.200	20.300	15.568	190,500
2022-08-01	21.800	21.800	21.100	21.100	16.182	223,000
2022-07-29	22.700	22.700	21.850	22.100	16.949	296,500
2022-07-28	23.000	23.200	22.650	22.800	17.485	108,500
2022-07-27	23.500	23.600	22.700	23.200	17.792	220,000
2022-07-26	22.850	23.850	22.650	23.600	18.099	282,446
2022-07-25	22.800	23.200	22.450	22.850	17.524	99,500
2022-07-22	23.050	23.050	22.250	22.850	17.524	117,000
2022-07-21	23.550	23.750	22.500	22.900	17.562	356,000
2022-07-20	23.000	23.750	23.000	23.750	18.214	65,000
2022-07-19	23.500	23.500	22.350	22.850	17.524	174,000
2022-07-18	22.600	23.800	22.500	23.500	18.022	181,000
2022-07-15	24.000	24.000	22.800	23.050	17.677	238,000
2022-07-14	24.750	24.750	22.800	23.850	18.291	768,000
2022-07-13	25.600	25.600	24.650	25.000	19.173	123,500
2022-07-12	25.000	25.500	24.350	25.500	19.556	246,000
2022-07-11	26.550	26.550	23.550	25.200	19.326	476,500
2022-07-08	26.250	27.150	26.250	26.600	20.400	128,000
2022-07-07	26.600	26.650	25.800	26.200	20.093	89,500
2022-07-06	26.800	27.150	25.850	26.700	20.476	261,010
2022-07-05	26.850	27.800	26.250	26.650	20.438	292,000
2022-07-04	24.500	27.100	24.500	26.700	20.476	1,017,000
2022-06-30	23.200	24.450	23.000	24.400	18.712	520,000
2022-06-29	22.500	23.300	22.200	23.000	17.639	373,500
2022-06-28	22.400	22.700	21.900	22.500	17.255	453,000
2022-06-27	22.500	23.400	22.000	22.500	17.255	213,000
2022-06-24	22.600	22.800	22.000	22.450	17.217	220,000
2022-06-23	21.700	22.600	21.700	22.600	17.332	78,000
2022-06-22	22.500	22.950	21.650	21.650	16.603	285,500
2022-06-21	22.200	23.000	22.200	22.700	17.409	82,500
2022-06-20	21.600	22.800	21.600	22.300	17.102	138,500
2022-06-17	21.600	21.950	21.600	21.850	16.757	8,500
2022-06-16	22.000	22.200	21.300	21.450	16.450	97,500
2022-06-15	22.600	22.850	22.200	22.200	17.025	63,000
2022-06-14	22.000	22.100	21.200	22.100	16.949	176,000
2022-06-13	22.450	22.450	21.800	22.050	16.910	150,500
2022-06-10	22.850	23.600	22.350	22.950	17.600	143,000
2022-06-09	22.950	23.700	22.750	23.600	18.099	237,000
2022-06-08	22.650	23.000	22.100	22.950	17.600	417,500
2022-06-07	22.300	22.650	21.850	22.650	17.370	368,500
2022-06-06	23.500	23.600	22.150	22.850	17.524	247,625
2022-06-02	24.150	24.300	23.550	24.000	18.025	94,436
2022-06-01	24.400	24.850	24.400	24.650	18.513	53,500
2022-05-31	23.600	24.600	23.300	24.600	18.475	835,500

← NewerPage 18 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.