Binjiang Service Group Co. Ltd. (3316.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 18.220 | 18.500 | 18.220 | 18.260 | 18.260 | 140,000 |
| 31 May 2024 | 18.580 | 18.660 | 18.220 | 18.220 | 18.220 | 292,500 |
| 30 May 2024 | 18.920 | 18.920 | 18.380 | 18.580 | 18.580 | 155,000 |
| 29 May 2024 | 18.880 | 19.180 | 18.620 | 18.920 | 18.920 | 267,500 |
| 28 May 2024 | 18.880 | 19.400 | 18.820 | 18.940 | 18.940 | 263,500 |
| 27 May 2024 | 18.640 | 19.200 | 18.560 | 18.880 | 18.880 | 119,500 |
| 24 May 2024 | 19.160 | 19.360 | 18.640 | 18.880 | 18.880 | 255,500 |
| 23 May 2024 | 19.600 | 19.740 | 19.200 | 19.200 | 19.200 | 238,000 |
| 22 May 2024 | 19.920 | 20.300 | 19.620 | 20.000 | 20.000 | 421,500 |
| 21 May 2024 | 21.000 | 21.000 | 19.760 | 19.920 | 19.920 | 356,500 |
| 20 May 2024 | 20.200 | 21.150 | 20.200 | 20.950 | 20.950 | 674,500 |
| 17 May 2024 | 19.800 | 20.500 | 19.200 | 20.050 | 20.050 | 685,500 |
| 16 May 2024 | 18.960 | 19.640 | 18.960 | 19.600 | 19.600 | 412,000 |
| 14 May 2024 | 18.780 | 18.840 | 18.560 | 18.720 | 18.720 | 97,335 |
| 13 May 2024 | 18.700 | 18.940 | 18.500 | 18.860 | 18.860 | 264,500 |
| 10 May 2024 | 18.860 | 18.860 | 18.320 | 18.700 | 18.700 | 302,500 |
| 09 May 2024 | 18.200 | 18.860 | 18.160 | 18.600 | 18.600 | 402,000 |
| 08 May 2024 | 18.200 | 18.320 | 17.820 | 17.980 | 17.980 | 201,000 |
| 07 May 2024 | 18.000 | 18.500 | 17.700 | 18.260 | 18.260 | 210,500 |
| 06 May 2024 | 17.900 | 18.080 | 17.500 | 17.820 | 17.820 | 176,500 |
| 03 May 2024 | 18.100 | 18.260 | 17.580 | 17.900 | 17.900 | 213,500 |
| 02 May 2024 | 17.460 | 18.200 | 17.420 | 18.100 | 18.100 | 447,500 |
| 30 Apr 2024 | 17.500 | 17.500 | 17.260 | 17.500 | 17.500 | 148,000 |
| 29 Apr 2024 | 17.340 | 17.640 | 17.120 | 17.420 | 17.420 | 233,500 |
| 26 Apr 2024 | 16.680 | 17.520 | 16.680 | 17.340 | 17.340 | 434,749 |
| 25 Apr 2024 | 16.600 | 16.800 | 16.520 | 16.540 | 16.540 | 71,000 |
| 24 Apr 2024 | 16.320 | 16.700 | 16.320 | 16.620 | 16.620 | 159,000 |
| 23 Apr 2024 | 16.400 | 16.440 | 16.240 | 16.260 | 16.260 | 103,500 |
| 22 Apr 2024 | 16.680 | 16.900 | 16.300 | 16.480 | 16.480 | 166,500 |
| 19 Apr 2024 | 16.900 | 16.900 | 16.400 | 16.520 | 16.520 | 99,000 |
| 18 Apr 2024 | 16.420 | 16.860 | 16.400 | 16.720 | 16.720 | 102,000 |
| 17 Apr 2024 | 16.220 | 16.660 | 16.060 | 16.400 | 16.400 | 142,500 |
| 16 Apr 2024 | 16.720 | 16.720 | 16.140 | 16.200 | 16.200 | 358,500 |
| 15 Apr 2024 | 16.880 | 17.100 | 16.720 | 16.820 | 16.820 | 361,000 |
| 12 Apr 2024 | 17.320 | 17.320 | 17.000 | 17.140 | 17.140 | 107,000 |
| 11 Apr 2024 | 17.160 | 17.420 | 17.020 | 17.320 | 17.320 | 89,500 |
| 10 Apr 2024 | 17.000 | 17.160 | 16.940 | 17.040 | 17.040 | 41,000 |
| 09 Apr 2024 | 16.920 | 17.160 | 16.900 | 17.000 | 17.000 | 32,000 |
| 08 Apr 2024 | 16.980 | 17.200 | 16.900 | 16.900 | 16.900 | 63,028 |
| 05 Apr 2024 | 17.240 | 17.240 | 16.820 | 16.940 | 16.940 | 184,500 |
| 03 Apr 2024 | 17.560 | 17.780 | 17.400 | 17.440 | 17.440 | 113,702 |
| 02 Apr 2024 | 17.100 | 17.500 | 16.900 | 17.300 | 17.300 | 278,500 |
| 28 Mar 2024 | 17.240 | 17.260 | 16.880 | 17.100 | 17.100 | 181,500 |
| 27 Mar 2024 | 17.320 | 17.560 | 16.980 | 17.260 | 17.260 | 167,000 |
| 26 Mar 2024 | 18.240 | 18.240 | 17.100 | 17.300 | 17.300 | 344,500 |
| 25 Mar 2024 | 17.000 | 17.700 | 17.000 | 17.520 | 17.520 | 85,000 |
| 22 Mar 2024 | 17.100 | 17.100 | 16.600 | 16.740 | 16.740 | 135,000 |
| 21 Mar 2024 | 16.900 | 17.300 | 17.000 | 17.180 | 17.180 | 72,000 |
| 20 Mar 2024 | 17.000 | 17.000 | 16.720 | 16.900 | 16.900 | 24,746 |
| 19 Mar 2024 | 16.720 | 17.060 | 16.660 | 16.960 | 16.960 | 37,500 |
| 18 Mar 2024 | 16.720 | 16.900 | 16.700 | 16.700 | 16.700 | 51,000 |
| 15 Mar 2024 | 16.900 | 17.120 | 16.700 | 16.700 | 16.700 | 123,500 |
| 14 Mar 2024 | 17.220 | 17.220 | 16.780 | 16.820 | 16.820 | 95,000 |
| 13 Mar 2024 | 16.820 | 17.400 | 16.820 | 16.960 | 16.960 | 130,000 |
| 12 Mar 2024 | 16.900 | 17.500 | 16.820 | 17.300 | 17.300 | 264,500 |
| 11 Mar 2024 | 16.760 | 16.960 | 16.700 | 16.780 | 16.780 | 124,000 |
| 08 Mar 2024 | 16.960 | 17.100 | 16.600 | 16.760 | 16.760 | 90,000 |
| 07 Mar 2024 | 16.900 | 17.100 | 16.600 | 16.960 | 16.960 | 104,500 |
| 06 Mar 2024 | 16.800 | 17.100 | 16.500 | 16.700 | 16.700 | 121,000 |
| 05 Mar 2024 | 17.000 | 17.200 | 16.700 | 16.800 | 16.800 | 180,000 |
| 04 Mar 2024 | 17.100 | 17.500 | 16.900 | 17.000 | 17.000 | 215,000 |
| 01 Mar 2024 | 16.760 | 17.500 | 16.700 | 17.060 | 17.060 | 65,000 |
| 29 Feb 2024 | 16.580 | 17.500 | 16.560 | 16.560 | 16.560 | 153,500 |
| 28 Feb 2024 | 17.020 | 17.460 | 16.840 | 17.080 | 17.080 | 103,000 |
| 27 Feb 2024 | 17.320 | 17.320 | 17.000 | 17.120 | 17.120 | 33,000 |
| 26 Feb 2024 | 17.340 | 17.500 | 17.000 | 17.300 | 17.300 | 129,000 |
| 23 Feb 2024 | 16.280 | 17.000 | 16.280 | 16.700 | 16.700 | 228,000 |
| 22 Feb 2024 | 16.400 | 16.600 | 16.280 | 16.280 | 16.280 | 109,500 |
| 21 Feb 2024 | 16.280 | 16.820 | 16.220 | 16.280 | 16.280 | 148,000 |
| 20 Feb 2024 | 15.000 | 16.480 | 15.000 | 16.280 | 16.280 | 348,000 |
| 19 Feb 2024 | 15.640 | 15.660 | 14.940 | 15.080 | 15.080 | 77,500 |
| 16 Feb 2024 | 14.820 | 15.800 | 14.760 | 15.660 | 15.660 | 34,500 |
| 15 Feb 2024 | 14.520 | 14.920 | 14.500 | 14.800 | 14.800 | 61,000 |
| 14 Feb 2024 | 14.980 | 15.040 | 14.980 | 15.040 | 15.040 | 4,000 |
| 09 Feb 2024 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | - |
| 08 Feb 2024 | 15.600 | 15.600 | 14.820 | 14.960 | 14.960 | 60,456 |
| 07 Feb 2024 | 15.300 | 15.420 | 15.020 | 15.400 | 15.400 | 22,500 |
| 06 Feb 2024 | 15.500 | 15.760 | 15.080 | 15.440 | 15.440 | 63,088 |
| 05 Feb 2024 | 14.720 | 15.280 | 14.000 | 14.840 | 14.840 | 100,500 |
| 02 Feb 2024 | 15.300 | 15.520 | 14.580 | 14.580 | 14.580 | 111,000 |
| 01 Feb 2024 | 15.000 | 15.540 | 15.000 | 15.300 | 15.300 | 48,000 |
| 31 Jan 2024 | 15.020 | 15.520 | 15.020 | 15.400 | 15.400 | 36,500 |
| 30 Jan 2024 | 15.480 | 15.480 | 15.000 | 15.020 | 15.020 | 69,000 |
| 29 Jan 2024 | 15.540 | 15.700 | 15.280 | 15.520 | 15.520 | 78,500 |
| 26 Jan 2024 | 15.500 | 15.500 | 15.040 | 15.080 | 15.080 | 48,500 |
| 25 Jan 2024 | 15.260 | 15.560 | 15.040 | 15.560 | 15.560 | 74,500 |
| 24 Jan 2024 | 14.500 | 15.260 | 14.480 | 15.260 | 15.260 | 53,500 |
| 23 Jan 2024 | 15.020 | 15.080 | 14.280 | 14.360 | 14.360 | 84,000 |
| 22 Jan 2024 | 15.860 | 15.860 | 14.220 | 14.700 | 14.700 | 79,000 |
| 19 Jan 2024 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 500 |
| 18 Jan 2024 | 15.000 | 15.540 | 15.000 | 15.240 | 15.240 | 42,000 |
| 17 Jan 2024 | 15.200 | 15.300 | 14.960 | 15.000 | 15.000 | 79,000 |
| 16 Jan 2024 | 16.200 | 16.240 | 15.200 | 15.460 | 15.460 | 138,500 |
| 15 Jan 2024 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | - |
| 12 Jan 2024 | 15.920 | 16.600 | 15.920 | 16.280 | 16.280 | 90,000 |
| 11 Jan 2024 | 16.040 | 16.200 | 15.900 | 15.900 | 15.900 | 70,000 |
| 10 Jan 2024 | 16.000 | 16.160 | 16.000 | 16.080 | 16.080 | 40,500 |
| 09 Jan 2024 | 15.980 | 16.380 | 15.880 | 16.240 | 16.240 | 22,000 |
| 08 Jan 2024 | 16.020 | 16.060 | 15.080 | 15.900 | 15.900 | 59,000 |
| 05 Jan 2024 | 16.300 | 16.340 | 16.020 | 16.320 | 16.320 | 90,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.