Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	23.950	24.000	23.550	23.600	17.724	27,500
2022-05-27	24.000	24.000	23.250	23.750	17.837	45,000
2022-05-26	23.500	23.600	23.000	23.600	17.724	41,500
2022-05-25	23.550	23.900	23.400	23.650	17.762	37,000
2022-05-24	24.400	24.400	23.200	23.450	17.612	113,000
2022-05-23	23.650	24.200	23.650	24.200	18.175	40,000
2022-05-20	23.650	24.200	23.300	24.200	18.175	190,500
2022-05-19	23.450	24.000	23.300	23.500	17.649	36,000
2022-05-18	24.000	24.350	22.800	23.700	17.799	286,500
2022-05-17	23.900	24.700	23.250	24.100	18.100	274,000
2022-05-16	23.200	23.850	22.500	23.200	17.424	229,500
2022-05-13	21.750	23.600	21.600	23.000	17.274	299,000
2022-05-12	22.200	22.250	21.150	21.750	16.335	261,500
2022-05-11	23.450	23.450	21.800	22.500	16.898	411,500
2022-05-10	20.800	23.800	20.300	23.250	17.461	434,000
2022-05-06	22.300	22.300	21.450	21.450	16.110	104,500
2022-05-05	22.900	23.300	22.550	22.750	17.086	186,500
2022-05-04	23.200	23.200	22.300	22.500	16.898	28,000
2022-05-03	22.500	23.900	22.500	22.950	17.236	127,000
2022-04-29	22.000	23.100	21.300	22.800	17.123	363,500
2022-04-28	21.650	22.000	21.300	21.350	16.034	177,500
2022-04-27	20.850	21.950	20.350	21.300	15.997	196,000
2022-04-26	21.500	21.800	20.350	20.700	15.546	156,500
2022-04-25	20.750	21.500	20.000	20.650	15.509	327,500
2022-04-22	20.700	21.400	20.400	20.900	15.696	162,500
2022-04-21	22.950	22.950	20.850	21.250	15.959	344,500
2022-04-20	23.200	23.200	22.250	23.000	17.274	178,500
2022-04-19	24.550	24.550	22.950	23.200	17.424	245,000
2022-04-14	23.600	24.700	23.500	24.550	18.438	363,500
2022-04-13	23.600	23.750	22.800	22.850	17.161	51,000
2022-04-12	22.700	23.900	21.850	23.700	17.799	272,000
2022-04-11	22.900	23.350	22.300	22.900	17.199	268,000
2022-04-08	23.300	24.000	23.200	23.500	17.649	80,500
2022-04-07	24.200	25.100	23.300	23.800	17.874	299,000
2022-04-06	23.000	25.200	22.750	24.200	18.175	538,000
2022-04-04	21.500	23.950	21.350	23.700	17.799	675,000
2022-04-01	22.150	22.150	20.300	20.600	15.471	575,500
2022-03-31	20.950	22.150	20.800	22.150	16.635	95,501
2022-03-30	20.500	21.550	20.100	21.200	15.922	250,000
2022-03-29	20.150	20.750	19.660	19.740	14.825	229,000
2022-03-28	20.500	20.500	19.600	20.150	15.133	185,000
2022-03-25	21.650	21.900	20.450	20.500	15.396	141,000
2022-03-24	21.850	22.400	21.250	21.550	16.185	177,500
2022-03-23	21.500	22.150	21.150	21.850	16.410	172,000
2022-03-22	20.500	21.700	20.450	21.700	16.297	217,000
2022-03-21	21.150	21.850	20.250	21.100	15.847	82,500
2022-03-18	20.850	21.300	19.440	21.150	15.884	205,100
2022-03-17	20.200	21.450	20.000	20.750	15.584	570,500
2022-03-16	18.000	19.080	16.300	18.880	14.179	1,798,000
2022-03-15	18.540	18.680	17.020	17.220	12.933	735,500
2022-03-14	20.450	21.000	18.620	18.900	14.194	758,500
2022-03-11	21.600	22.000	20.100	21.550	16.185	361,000
2022-03-10	22.200	22.850	21.800	22.000	16.523	101,000
2022-03-09	22.850	22.850	21.100	22.200	16.673	279,500
2022-03-08	23.150	23.150	21.750	22.300	16.748	383,500
2022-03-07	23.000	23.200	21.950	23.100	17.349	1,103,500
2022-03-04	23.800	23.800	23.100	23.100	17.349	29,000
2022-03-03	23.400	24.400	23.400	24.300	18.250	109,500
2022-03-02	23.850	23.850	22.300	23.400	17.574	202,000
2022-03-01	23.500	23.800	23.250	23.300	17.499	74,500

← NewerPage 19 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.