Binjiang Service Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 24.300 | 26.000 | 23.700 | 25.350 | 19.039 | 968,000 |
| 2021-10-20 | 24.000 | 24.450 | 23.350 | 24.250 | 18.212 | 290,500 |
| 2021-10-19 | 24.150 | 24.800 | 23.550 | 24.000 | 18.025 | 366,500 |
| 2021-10-18 | 23.500 | 24.350 | 23.500 | 24.150 | 18.137 | 165,500 |
← NewerPage 21 of 21 · 1,232 trading days
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.