Canada markets closed

Binjiang Service Group Co. Ltd. (3316.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
16.420+0.260 (+1.61%)
At close: 04:08PM HKT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202416.26016.56016.18016.42016.42031,000
Jun 27, 202416.56016.56016.02016.16016.16046,613
Jun 26, 202416.42016.78016.38016.56016.56067,500
Jun 25, 202416.12016.62016.12016.36016.36076,500
Jun 24, 202416.48016.50016.00016.08016.080125,500
Jun 21, 202416.52016.62016.26016.48016.48081,000
Jun 20, 202416.92016.96016.66016.66016.66056,500
Jun 19, 202416.86017.18016.86017.06017.06023,500
Jun 18, 202416.60016.98016.60016.70016.70073,500
Jun 17, 202417.02017.02016.50016.60016.600131,500
Jun 14, 202417.20017.20017.02017.02017.02029,500
Jun 13, 202417.16017.16016.92017.00017.00071,500
Jun 12, 202417.58017.58016.72017.16017.160243,000
Jun 12, 20240.196 Dividend
Jun 11, 202418.18018.30018.06018.16017.964128,000
Jun 07, 202418.20018.48018.00018.02017.826236,500
Jun 06, 202418.18018.34018.00018.14017.944134,000
Jun 05, 202418.62018.62018.12018.16017.964221,426
Jun 04, 202418.20018.66018.20018.66018.459216,500
Jun 03, 202418.22018.50018.22018.26018.063140,000
May 31, 202418.58018.66018.22018.22018.023292,500
May 30, 202418.92018.92018.38018.58018.379155,000
May 29, 202418.88019.18018.62018.92018.716267,500
May 28, 202418.88019.40018.82018.94018.736263,500
May 27, 202418.64019.20018.56018.88018.676119,500
May 24, 202419.16019.36018.64018.88018.676255,500
May 23, 202419.60019.74019.20019.20018.993238,000
May 22, 202419.92020.30019.62020.00019.784421,500
May 21, 202421.00021.00019.76019.92019.705356,500
May 20, 202420.20021.15020.20020.95020.724674,500
May 17, 202419.80020.50019.20020.05019.834685,500
May 16, 202418.96019.64018.96019.60019.388412,000
May 14, 202418.78018.84018.56018.72018.51897,335
May 13, 202418.70018.94018.50018.86018.656264,500
May 10, 202418.86018.86018.32018.70018.498302,500
May 09, 202418.20018.86018.16018.60018.399402,000
May 08, 202418.20018.32017.82017.98017.786201,000
May 07, 202418.00018.50017.70018.26018.063210,500
May 06, 202417.90018.08017.50017.82017.628176,500
May 03, 202418.10018.26017.58017.90017.707213,500
May 02, 202417.46018.20017.42018.10017.905447,500
Apr 30, 202417.50017.50017.26017.50017.311148,000
Apr 29, 202417.34017.64017.12017.42017.232233,500
Apr 26, 202416.68017.52016.68017.34017.153434,749
Apr 25, 202416.60016.80016.52016.54016.36171,000
Apr 24, 202416.32016.70016.32016.62016.441159,000
Apr 23, 202416.40016.44016.24016.26016.085103,500
Apr 22, 202416.68016.90016.30016.48016.302166,500
Apr 19, 202416.90016.90016.40016.52016.34299,000
Apr 18, 202416.42016.86016.40016.72016.540102,000
Apr 17, 202416.22016.66016.06016.40016.223142,500
Apr 16, 202416.72016.72016.14016.20016.025358,500
Apr 15, 202416.88017.10016.72016.82016.638361,000
Apr 12, 202417.32017.32017.00017.14016.955107,000
Apr 11, 202417.16017.42017.02017.32017.13389,500
Apr 10, 202417.00017.16016.94017.04016.85641,000
Apr 09, 202416.92017.16016.90017.00016.81732,000
Apr 08, 202416.98017.20016.90016.90016.71863,028
Apr 05, 202417.24017.24016.82016.94016.757184,500
Apr 03, 202417.56017.78017.40017.44017.252113,702
Apr 02, 202417.10017.50016.90017.30017.113278,500
Mar 28, 202417.24017.26016.88017.10016.915181,500
Mar 27, 202417.32017.56016.98017.26017.074167,000
Mar 26, 202418.24018.24017.10017.30017.113344,500
Mar 25, 202417.00017.70017.00017.52017.33185,000
Mar 22, 202417.10017.10016.60016.74016.559135,000
Mar 21, 202416.90017.30017.00017.18016.99572,000
Mar 20, 202417.00017.00016.72016.90016.71824,746
Mar 19, 202416.72017.06016.66016.96016.77737,500
Mar 18, 202416.72016.90016.70016.70016.52051,000
Mar 15, 202416.90017.12016.70016.70016.520123,500
Mar 14, 202417.22017.22016.78016.82016.63895,000
Mar 13, 202416.82017.40016.82016.96016.777130,000
Mar 12, 202416.90017.50016.82017.30017.113264,500
Mar 11, 202416.76016.96016.70016.78016.599124,000
Mar 08, 202416.96017.10016.60016.76016.57990,000
Mar 07, 202416.90017.10016.60016.96016.777104,500
Mar 06, 202416.80017.10016.50016.70016.520121,000
Mar 05, 202417.00017.20016.70016.80016.619180,000
Mar 04, 202417.10017.50016.90017.00016.817215,000
Mar 01, 202416.76017.50016.70017.06016.87665,000
Feb 29, 202416.58017.50016.56016.56016.381153,500
Feb 28, 202417.02017.46016.84017.08016.896103,000
Feb 27, 202417.32017.32017.00017.12016.93533,000
Feb 26, 202417.34017.50017.00017.30017.113129,000
Feb 23, 202416.28017.00016.28016.70016.520228,000
Feb 22, 202416.40016.60016.28016.28016.104109,500
Feb 21, 202416.28016.82016.22016.28016.104148,000
Feb 20, 202415.00016.48015.00016.28016.104348,000
Feb 19, 202415.64015.66014.94015.08014.91777,500
Feb 16, 202414.82015.80014.76015.66015.49134,500
Feb 15, 202414.52014.92014.50014.80014.64061,000
Feb 14, 202414.98015.04014.98015.04014.8784,000
Feb 09, 202414.60014.60014.60014.60014.442-
Feb 08, 202415.60015.60014.82014.96014.79960,456
Feb 07, 202415.30015.42015.02015.40015.23422,500
Feb 06, 202415.50015.76015.08015.44015.27363,088
Feb 05, 202414.72015.28014.00014.84014.680100,500
Feb 02, 202415.30015.52014.58014.58014.423111,000
Feb 01, 202415.00015.54015.00015.30015.13548,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...