Binjiang Service Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	23.750	23.900	22.850	23.150	17.386	104,000
2022-02-25	23.800	24.750	23.700	23.750	17.837	149,000
2022-02-24	24.900	25.200	23.250	23.800	17.874	208,500
2022-02-23	24.550	25.050	24.200	24.900	18.701	49,500
2022-02-22	24.800	24.800	23.950	24.100	18.100	206,000
2022-02-21	24.800	25.450	24.500	25.050	18.813	69,000
2022-02-18	24.600	25.850	24.600	25.200	18.926	90,500
2022-02-17	25.500	25.500	24.900	24.950	18.738	14,982
2022-02-16	24.200	25.950	24.200	25.650	19.264	115,500
2022-02-15	24.000	24.600	23.850	23.850	17.912	39,500
2022-02-14	24.650	25.150	24.000	24.100	18.100	148,500
2022-02-11	25.700	27.000	25.300	25.700	19.301	262,000
2022-02-10	25.350	26.100	25.350	26.000	19.527	75,500
2022-02-09	25.500	25.850	25.350	25.350	19.039	20,000
2022-02-08	25.150	25.700	25.000	25.000	18.776	71,500
2022-02-07	25.000	25.850	24.650	25.750	19.339	292,000
2022-02-04	23.000	24.650	23.000	24.650	18.513	316,000
2022-01-31	22.100	22.900	21.800	22.800	17.123	23,500
2022-01-28	21.800	22.000	21.500	21.700	16.297	152,500
2022-01-27	22.400	22.400	21.500	21.700	16.297	291,000
2022-01-26	22.900	23.000	22.250	22.450	16.861	141,000
2022-01-25	23.700	23.700	22.150	22.300	16.748	163,000
2022-01-24	23.500	24.250	23.400	23.600	17.724	157,500
2022-01-21	23.500	23.700	22.800	23.500	17.649	136,000
2022-01-20	22.850	23.800	22.750	23.750	17.837	349,500
2022-01-19	21.300	22.950	21.300	22.200	16.673	213,500
2022-01-18	21.400	21.500	20.950	21.150	15.884	25,000
2022-01-17	21.200	21.200	20.900	21.000	15.772	112,000
2022-01-14	21.500	22.000	21.200	21.200	15.922	66,000
2022-01-13	21.800	22.000	21.150	21.500	16.147	48,000
2022-01-12	21.850	22.000	21.600	22.000	16.523	36,000
2022-01-11	22.400	22.750	21.500	21.700	16.297	227,500
2022-01-10	20.450	22.550	20.450	22.200	16.673	431,500
2022-01-07	20.000	20.450	19.900	20.450	15.359	238,000
2022-01-06	20.300	20.300	19.540	20.000	15.021	305,000
2022-01-05	20.800	20.850	20.050	20.400	15.321	606,000
2022-01-04	20.500	21.250	20.500	20.900	15.696	229,000
2022-01-03	21.900	21.950	20.600	20.950	15.734	396,500
2021-12-31	21.400	21.900	21.150	21.900	16.448	213,000
2021-12-30	21.650	21.650	20.950	21.300	15.997	125,000
2021-12-29	21.300	21.650	20.850	21.450	16.110	204,500
2021-12-28	21.300	22.100	21.200	21.700	16.297	98,000
2021-12-24	21.700	21.950	21.250	21.950	16.485	38,500
2021-12-23	21.550	22.000	21.550	22.000	16.523	87,500
2021-12-22	20.800	21.850	20.800	21.350	16.034	251,000
2021-12-21	19.900	21.050	19.900	20.800	15.621	188,000
2021-12-20	21.000	21.450	19.900	20.200	15.171	570,500
2021-12-17	21.100	21.550	21.100	21.500	16.147	306,000
2021-12-16	21.000	21.600	21.000	21.300	15.997	190,000
2021-12-15	21.300	21.850	21.000	21.000	15.772	174,000
2021-12-14	23.000	23.000	20.800	21.500	16.147	219,500
2021-12-13	22.750	23.850	22.650	23.000	17.274	234,000
2021-12-10	23.000	23.400	22.700	22.800	17.123	73,000
2021-12-09	22.850	23.600	22.850	23.450	17.612	54,500
2021-12-08	23.050	23.550	22.650	22.650	17.011	66,214
2021-12-07	21.950	23.300	21.750	23.000	17.274	212,000
2021-12-06	21.100	23.200	21.100	21.500	16.147	276,500
2021-12-03	21.700	21.900	21.300	21.600	16.222	42,500
2021-12-02	21.100	22.800	20.850	21.700	16.297	243,500
2021-12-01	21.050	21.950	21.050	21.650	16.260	127,500

← NewerPage 20 of 21 · 1,228 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.