Binjiang Service Group Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	21.050	21.950	21.050	21.650	16.260	127,500
2021-11-30	20.650	21.600	20.200	21.600	16.222	101,500
2021-11-29	20.350	21.000	20.350	20.950	15.734	63,500
2021-11-26	21.000	21.150	20.300	20.600	15.471	146,000
2021-11-25	21.200	21.450	20.700	20.700	15.546	34,000
2021-11-24	20.450	20.900	20.150	20.900	15.696	92,500
2021-11-23	20.500	21.350	19.900	20.000	15.021	299,000
2021-11-22	21.050	22.400	20.000	20.300	15.246	536,500
2021-11-19	20.850	21.550	20.750	21.550	16.185	114,500
2021-11-18	21.500	22.150	20.850	20.850	15.659	160,500
2021-11-17	22.400	22.400	22.050	22.100	16.598	48,000
2021-11-16	21.850	22.550	21.600	22.400	16.823	95,500
2021-11-15	22.150	22.200	21.200	21.300	15.997	181,500
2021-11-12	22.000	22.850	21.900	22.500	16.898	150,000
2021-11-11	21.350	22.700	21.350	22.000	16.523	235,000
2021-11-10	20.750	21.750	19.820	21.500	16.147	282,500
2021-11-09	20.400	21.050	20.200	20.800	15.621	112,500
2021-11-08	19.600	20.400	19.600	20.050	15.058	127,000
2021-11-05	19.800	20.250	19.460	19.580	14.705	212,500
2021-11-04	20.600	20.800	19.800	19.800	14.870	250,500
2021-11-03	20.700	20.750	19.960	20.600	15.471	239,500
2021-11-02	20.550	21.900	20.150	20.150	15.133	130,500
2021-11-01	22.100	22.100	20.450	20.550	15.434	176,000
2021-10-29	21.500	21.700	20.800	21.250	15.959	213,000
2021-10-28	22.900	22.950	21.600	21.700	16.297	180,500
2021-10-27	23.100	23.450	22.700	22.700	17.048	160,500
2021-10-26	23.750	23.750	22.650	23.150	17.386	315,500
2021-10-25	25.300	25.300	23.500	23.750	17.837	298,500
2021-10-22	25.000	26.000	24.850	25.150	18.888	250,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.