Advertisement
U.S. Markets close in 1 hr 31 mins

BINJIANG SER (3316.HK)

HKSE - HKSE Delayed Price. Currency in HKD
18.940+0.640 (+3.50%)
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 2024------
Oct 25, 202418.40018.44018.16018.30018.30074,000
Oct 24, 202418.36018.48018.02018.40018.40072,500
Oct 23, 202418.70018.70018.34018.36018.360124,142
Oct 22, 202418.72018.78018.46018.70018.70056,500
Oct 21, 202419.00019.18018.46018.72018.720139,000
Oct 18, 202418.54018.90018.54018.86018.86033,000
Oct 17, 202418.88019.00018.40018.40018.40055,500
Oct 16, 202418.98019.18018.60019.12019.120139,500
Oct 15, 202419.42019.42018.20018.40018.400311,500
Oct 14, 202418.80019.90018.80019.44019.440616,250
Oct 10, 202418.52019.50018.52018.92018.920253,642
Oct 09, 202419.06019.32017.92018.50018.500341,500
Oct 08, 202420.60020.60018.68019.10019.100405,500
Oct 07, 202420.85021.25019.96020.70020.700592,500
Oct 04, 202420.20020.80019.90020.60020.600471,500
Oct 03, 202421.30021.55019.46020.35020.350654,500
Oct 02, 202419.90020.85019.60020.35020.350960,000
Sep 30, 202419.20020.45019.20020.15020.150584,153
Sep 27, 202418.96019.30018.80019.18019.180409,000
Sep 26, 202417.94018.78017.94018.70018.700213,000
Sep 25, 202418.10018.18017.76017.90017.900601,000
Sep 24, 202417.54018.00017.24017.92017.920487,088
Sep 23, 202417.86017.86017.38017.50017.50062,000
Sep 20, 202418.00018.00017.72017.86017.86070,506
Sep 19, 202417.50017.96017.50017.94017.940205,620
Sep 17, 202416.98017.48016.98017.48017.480525,000
Sep 16, 202417.02017.18016.76016.98016.9801,002,000
Sep 13, 202416.76017.06016.76017.06017.06081,000
Sep 12, 202416.76016.76016.52016.68016.68064,500
Sep 11, 202416.80016.80016.44016.76016.760133,500
Sep 10, 202416.96016.98016.64016.98016.98060,000
Sep 09, 202417.38017.38016.84017.00017.000128,500
Sep 05, 202416.92017.38016.76017.38017.380285,000
Sep 04, 202416.80016.88016.58016.86016.860153,500
Sep 03, 202416.84016.88016.68016.82016.82048,500
Sep 02, 202417.00017.00016.60016.94016.94081,500
Aug 30, 202417.40017.40016.80017.08017.080401,000
Aug 29, 202416.36016.46016.32016.46016.460114,400
Aug 28, 202416.34016.38016.26016.38016.380116,000
Aug 27, 202416.30016.40016.18016.26016.260139,000
Aug 26, 202416.14016.46016.08016.46016.46024,000
Aug 23, 202416.28016.32016.04016.20016.200118,000
Aug 22, 202416.48016.48016.04016.18016.18016,500
Aug 21, 202416.30016.40016.00016.20016.20038,500
Aug 20, 202416.64016.64016.20016.20016.200138,500
Aug 19, 202416.40016.60016.32016.40016.40067,500
Aug 16, 202415.90016.28015.82016.26016.260113,000
Aug 15, 202416.10016.14015.82015.90015.90017,000
Aug 14, 202416.00016.26016.00016.10016.1008,000
Aug 13, 202416.02016.02015.80015.92015.92074,939
Aug 12, 202416.48016.48016.12016.12016.12011,500
Aug 09, 202416.06016.36016.06016.08016.08074,500
Aug 08, 202415.68015.68015.68015.68015.6802,000
Aug 07, 202415.60016.00015.60015.66015.66029,000
Aug 06, 202415.52015.58015.40015.58015.58056,000
Aug 05, 202415.54015.54015.32015.50015.500241,500
Aug 02, 202415.56015.78015.38015.54015.540461,730
Aug 01, 202415.90015.90015.46015.48015.48054,000
Jul 31, 202415.26016.20015.20015.68015.680148,500
Jul 30, 202415.90015.90015.26015.26015.260107,000
Jul 29, 202415.92015.98015.76015.90015.90029,500
Jul 26, 202415.88015.96015.70015.80015.80041,000
Jul 25, 202416.30016.32015.64015.66015.660240,500
Jul 24, 202416.32016.32016.26016.26016.2603,000
Jul 23, 202416.26016.32016.26016.32016.32026,000
Jul 22, 202416.52016.58016.12016.24016.24037,500
Jul 19, 202416.52016.52016.16016.40016.40044,657
Jul 18, 202416.20016.50016.14016.50016.500129,500
Jul 17, 202416.50016.58016.28016.44016.44099,500
Jul 16, 202416.62016.62016.24016.30016.30065,000
Jul 15, 202416.92016.92016.62016.62016.62072,500
Jul 12, 202417.06017.40016.98016.98016.980154,500
Jul 11, 202416.56017.10016.50017.06017.060284,000
Jul 10, 202416.86016.86016.20016.56016.560195,764
Jul 09, 202416.64016.72016.40016.56016.560129,879
Jul 08, 202417.22017.20016.58016.62016.620161,500
Jul 05, 2024------
Jul 04, 202417.50017.84017.44017.68017.68099,500
Jul 03, 202417.50018.20017.48017.76017.760204,500
Jul 02, 202417.00017.62016.80017.50017.500309,500
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 11, 202418.18018.30018.06018.16018.160128,000
Jun 07, 202418.20018.48018.00018.02018.020236,500
Jun 06, 202418.18018.34018.00018.14018.140134,000
Jun 05, 202418.62018.62018.12018.16018.160221,426
Jun 04, 202418.20018.66018.20018.66018.660216,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...