HKSE - Delayed Quote HKD

BINJIANG SER (3316.HK)

Compare
18.940 +0.640 (+3.50%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 18.300 18.940 18.300 18.940 18.940 154,000
Oct 25, 2024 18.400 18.440 18.160 18.300 18.300 74,000
Oct 24, 2024 18.360 18.480 18.020 18.400 18.400 72,500
Oct 23, 2024 18.700 18.700 18.340 18.360 18.360 124,142
Oct 22, 2024 18.720 18.780 18.460 18.700 18.700 56,500
Oct 21, 2024 19.000 19.180 18.460 18.720 18.720 139,000
Oct 18, 2024 18.540 18.900 18.540 18.860 18.860 33,000
Oct 17, 2024 18.880 19.000 18.400 18.400 18.400 55,500
Oct 16, 2024 18.980 19.180 18.600 19.120 19.120 139,500
Oct 15, 2024 19.420 19.420 18.200 18.400 18.400 311,500
Oct 14, 2024 18.800 19.900 18.800 19.440 19.440 616,250
Oct 10, 2024 18.520 19.500 18.520 18.920 18.920 253,642
Oct 9, 2024 19.060 19.320 17.920 18.500 18.500 341,500
Oct 8, 2024 20.600 20.600 18.680 19.100 19.100 405,500
Oct 7, 2024 20.850 21.250 19.960 20.700 20.700 592,500
Oct 4, 2024 20.200 20.800 19.900 20.600 20.600 471,500
Oct 3, 2024 21.300 21.550 19.460 20.350 20.350 654,500
Oct 2, 2024 0.630 Dividend
Oct 2, 2024 19.900 20.850 19.600 20.350 20.350 960,000
Sep 30, 2024 19.200 20.450 19.200 20.150 19.520 584,153
Sep 27, 2024 18.960 19.300 18.800 19.180 18.580 409,000
Sep 26, 2024 17.940 18.780 17.940 18.700 18.115 213,000
Sep 25, 2024 18.100 18.180 17.760 17.900 17.340 601,000
Sep 24, 2024 17.540 18.000 17.240 17.920 17.360 487,088
Sep 23, 2024 17.860 17.860 17.380 17.500 16.953 62,000
Sep 20, 2024 18.000 18.000 17.720 17.860 17.302 70,506
Sep 19, 2024 17.500 17.960 17.500 17.940 17.379 205,620
Sep 17, 2024 16.980 17.480 16.980 17.480 16.933 525,000
Sep 16, 2024 17.020 17.180 16.760 16.980 16.449 1,002,000
Sep 13, 2024 16.760 17.060 16.760 17.060 16.527 81,000
Sep 12, 2024 16.760 16.760 16.520 16.680 16.158 64,500
Sep 11, 2024 16.800 16.800 16.440 16.760 16.236 133,500
Sep 10, 2024 16.960 16.980 16.640 16.980 16.449 60,000
Sep 9, 2024 17.380 17.380 16.840 17.000 16.468 128,500
Sep 5, 2024 16.920 17.380 16.760 17.380 16.837 285,000
Sep 4, 2024 16.800 16.880 16.580 16.860 16.333 153,500
Sep 3, 2024 16.840 16.880 16.680 16.820 16.294 48,500
Sep 2, 2024 17.000 17.000 16.600 16.940 16.410 81,500
Aug 30, 2024 17.400 17.400 16.800 17.080 16.546 401,000
Aug 29, 2024 16.360 16.460 16.320 16.460 15.945 114,400
Aug 28, 2024 16.340 16.380 16.260 16.380 15.868 116,000
Aug 27, 2024 16.300 16.400 16.180 16.260 15.752 139,000
Aug 26, 2024 16.140 16.460 16.080 16.460 15.945 24,000
Aug 23, 2024 16.280 16.320 16.040 16.200 15.693 118,000
Aug 22, 2024 16.480 16.480 16.040 16.180 15.674 16,500
Aug 21, 2024 16.300 16.400 16.000 16.200 15.693 38,500
Aug 20, 2024 16.640 16.640 16.200 16.200 15.693 138,500
Aug 19, 2024 16.400 16.600 16.320 16.400 15.887 67,500
Aug 16, 2024 15.900 16.280 15.820 16.260 15.752 113,000
Aug 15, 2024 16.100 16.140 15.820 15.900 15.403 17,000
Aug 14, 2024 16.000 16.260 16.000 16.100 15.597 8,000
Aug 13, 2024 16.020 16.020 15.800 15.920 15.422 74,939
Aug 12, 2024 16.480 16.480 16.120 16.120 15.616 11,500
Aug 9, 2024 16.060 16.360 16.060 16.080 15.577 74,500
Aug 8, 2024 15.680 15.680 15.680 15.680 15.190 2,000
Aug 7, 2024 15.600 16.000 15.600 15.660 15.170 29,000
Aug 6, 2024 15.520 15.580 15.400 15.580 15.093 56,000
Aug 5, 2024 15.540 15.540 15.320 15.500 15.015 241,500
Aug 2, 2024 15.560 15.780 15.380 15.540 15.054 461,730
Aug 1, 2024 15.900 15.900 15.460 15.480 14.996 54,000
Jul 31, 2024 15.260 16.200 15.200 15.680 15.190 148,500
Jul 30, 2024 15.900 15.900 15.260 15.260 14.783 107,000
Jul 29, 2024 15.920 15.980 15.760 15.900 15.403 29,500
Jul 26, 2024 15.880 15.960 15.700 15.800 15.306 41,000
Jul 25, 2024 16.300 16.320 15.640 15.660 15.170 240,500
Jul 24, 2024 16.320 16.320 16.260 16.260 15.752 3,000
Jul 23, 2024 16.260 16.320 16.260 16.320 15.810 26,000
Jul 22, 2024 16.520 16.580 16.120 16.240 15.732 37,500
Jul 19, 2024 16.520 16.520 16.160 16.400 15.887 44,657
Jul 18, 2024 16.200 16.500 16.140 16.500 15.984 129,500
Jul 17, 2024 16.500 16.580 16.280 16.440 15.926 99,500
Jul 16, 2024 16.620 16.620 16.240 16.300 15.790 65,000
Jul 15, 2024 16.920 16.920 16.620 16.620 16.100 72,500
Jul 12, 2024 17.060 17.400 16.980 16.980 16.449 154,500
Jul 11, 2024 16.560 17.100 16.500 17.060 16.527 284,000
Jul 10, 2024 16.860 16.860 16.200 16.560 16.042 195,764
Jul 9, 2024 16.640 16.720 16.400 16.560 16.042 129,879
Jul 8, 2024 17.220 17.200 16.580 16.620 16.100 161,500
Jul 4, 2024 17.500 17.840 17.440 17.680 17.127 99,500
Jul 3, 2024 17.500 18.200 17.480 17.760 17.205 204,500
Jul 2, 2024 17.000 17.620 16.800 17.500 16.953 309,500
Jun 28, 2024 16.260 16.560 16.180 16.420 15.907 31,000
Jun 27, 2024 16.560 16.560 16.020 16.160 15.655 46,613
Jun 26, 2024 16.420 16.780 16.380 16.560 16.042 67,500
Jun 25, 2024 16.120 16.620 16.120 16.360 15.848 76,500
Jun 24, 2024 16.480 16.500 16.000 16.080 15.577 125,500
Jun 21, 2024 16.520 16.620 16.260 16.480 15.965 81,000
Jun 20, 2024 16.920 16.960 16.660 16.660 16.139 56,500
Jun 19, 2024 16.860 17.180 16.860 17.060 16.527 23,500
Jun 18, 2024 16.600 16.980 16.600 16.700 16.178 73,500
Jun 17, 2024 17.020 17.020 16.500 16.600 16.081 131,500
Jun 14, 2024 17.200 17.200 17.020 17.020 16.488 29,500
Jun 13, 2024 17.160 17.160 16.920 17.000 16.468 71,500
Jun 12, 2024 0.196 Dividend
Jun 12, 2024 17.580 17.580 16.720 17.160 16.623 243,000
Jun 11, 2024 18.180 18.300 18.060 18.160 17.402 128,000
Jun 7, 2024 18.200 18.480 18.000 18.020 17.268 236,500
Jun 6, 2024 18.180 18.340 18.000 18.140 17.383 134,000
Jun 5, 2024 18.620 18.620 18.120 18.160 17.402 221,426
Jun 4, 2024 18.200 18.660 18.200 18.660 17.881 216,500
Jun 3, 2024 18.220 18.500 18.220 18.260 17.498 140,000
May 31, 2024 18.580 18.660 18.220 18.220 17.460 292,500
May 30, 2024 18.920 18.920 18.380 18.580 17.805 155,000
May 29, 2024 18.880 19.180 18.620 18.920 18.131 267,500
May 28, 2024 18.880 19.400 18.820 18.940 18.150 263,500
May 27, 2024 18.640 19.200 18.560 18.880 18.092 119,500
May 24, 2024 19.160 19.360 18.640 18.880 18.092 255,500
May 23, 2024 19.600 19.740 19.200 19.200 18.399 238,000
May 22, 2024 19.920 20.300 19.620 20.000 19.166 421,500
May 21, 2024 21.000 21.000 19.760 19.920 19.089 356,500
May 20, 2024 20.200 21.150 20.200 20.950 20.076 674,500
May 17, 2024 19.800 20.500 19.200 20.050 19.213 685,500
May 16, 2024 18.960 19.640 18.960 19.600 18.782 412,000
May 14, 2024 18.780 18.840 18.560 18.720 17.939 97,335
May 13, 2024 18.700 18.940 18.500 18.860 18.073 264,500
May 10, 2024 18.860 18.860 18.320 18.700 17.920 302,500
May 9, 2024 18.200 18.860 18.160 18.600 17.824 402,000
May 8, 2024 18.200 18.320 17.820 17.980 17.230 201,000
May 7, 2024 18.000 18.500 17.700 18.260 17.498 210,500
May 6, 2024 17.900 18.080 17.500 17.820 17.077 176,500
May 3, 2024 18.100 18.260 17.580 17.900 17.153 213,500
May 2, 2024 17.460 18.200 17.420 18.100 17.345 447,500
Apr 30, 2024 17.500 17.500 17.260 17.500 16.770 148,000
Apr 29, 2024 17.340 17.640 17.120 17.420 16.693 233,500
Apr 26, 2024 16.680 17.520 16.680 17.340 16.617 434,749
Apr 25, 2024 16.600 16.800 16.520 16.540 15.850 71,000
Apr 24, 2024 16.320 16.700 16.320 16.620 15.927 159,000
Apr 23, 2024 16.400 16.440 16.240 16.260 15.582 103,500
Apr 22, 2024 16.680 16.900 16.300 16.480 15.792 166,500
Apr 19, 2024 16.900 16.900 16.400 16.520 15.831 99,000
Apr 18, 2024 16.420 16.860 16.400 16.720 16.022 102,000
Apr 17, 2024 16.220 16.660 16.060 16.400 15.716 142,500
Apr 16, 2024 16.720 16.720 16.140 16.200 15.524 358,500
Apr 15, 2024 16.880 17.100 16.720 16.820 16.118 361,000
Apr 12, 2024 17.320 17.320 17.000 17.140 16.425 107,000
Apr 11, 2024 17.160 17.420 17.020 17.320 16.597 89,500
Apr 10, 2024 17.000 17.160 16.940 17.040 16.329 41,000
Apr 9, 2024 16.920 17.160 16.900 17.000 16.291 32,000
Apr 8, 2024 16.980 17.200 16.900 16.900 16.195 63,028
Apr 5, 2024 17.240 17.240 16.820 16.940 16.233 184,500
Apr 3, 2024 17.560 17.780 17.400 17.440 16.712 113,702
Apr 2, 2024 17.100 17.500 16.900 17.300 16.578 278,500
Mar 28, 2024 17.240 17.260 16.880 17.100 16.387 181,500
Mar 27, 2024 17.320 17.560 16.980 17.260 16.540 167,000
Mar 26, 2024 18.240 18.240 17.100 17.300 16.578 344,500
Mar 25, 2024 17.000 17.700 17.000 17.520 16.789 85,000
Mar 22, 2024 17.100 17.100 16.600 16.740 16.042 135,000
Mar 21, 2024 16.900 17.300 17.000 17.180 16.463 72,000
Mar 20, 2024 17.000 17.000 16.720 16.900 16.195 24,746
Mar 19, 2024 16.720 17.060 16.660 16.960 16.252 37,500
Mar 18, 2024 16.720 16.900 16.700 16.700 16.003 51,000
Mar 15, 2024 16.900 17.120 16.700 16.700 16.003 123,500
Mar 14, 2024 17.220 17.220 16.780 16.820 16.118 95,000
Mar 13, 2024 16.820 17.400 16.820 16.960 16.252 130,000
Mar 12, 2024 16.900 17.500 16.820 17.300 16.578 264,500
Mar 11, 2024 16.760 16.960 16.700 16.780 16.080 124,000
Mar 8, 2024 16.960 17.100 16.600 16.760 16.061 90,000
Mar 7, 2024 16.900 17.100 16.600 16.960 16.252 104,500
Mar 6, 2024 16.800 17.100 16.500 16.700 16.003 121,000
Mar 5, 2024 17.000 17.200 16.700 16.800 16.099 180,000
Mar 4, 2024 17.100 17.500 16.900 17.000 16.291 215,000
Mar 1, 2024 16.760 17.500 16.700 17.060 16.348 65,000
Feb 29, 2024 16.580 17.500 16.560 16.560 15.869 153,500
Feb 28, 2024 17.020 17.460 16.840 17.080 16.367 103,000
Feb 27, 2024 17.320 17.320 17.000 17.120 16.406 33,000
Feb 26, 2024 17.340 17.500 17.000 17.300 16.578 129,000
Feb 23, 2024 16.280 17.000 16.280 16.700 16.003 228,000
Feb 22, 2024 16.400 16.600 16.280 16.280 15.601 109,500
Feb 21, 2024 16.280 16.820 16.220 16.280 15.601 148,000
Feb 20, 2024 15.000 16.480 15.000 16.280 15.601 348,000
Feb 19, 2024 15.640 15.660 14.940 15.080 14.451 77,500
Feb 16, 2024 14.820 15.800 14.760 15.660 15.007 34,500
Feb 15, 2024 14.520 14.920 14.500 14.800 14.183 61,000
Feb 14, 2024 14.980 15.040 14.980 15.040 14.413 4,000
Feb 9, 2024 14.600 14.600 14.600 14.600 13.991 -
Feb 8, 2024 15.600 15.600 14.820 14.960 14.336 60,456
Feb 7, 2024 15.300 15.420 15.020 15.400 14.757 22,500
Feb 6, 2024 15.500 15.760 15.080 15.440 14.796 63,088
Feb 5, 2024 14.720 15.280 14.000 14.840 14.221 100,500
Feb 2, 2024 15.300 15.520 14.580 14.580 13.972 111,000
Feb 1, 2024 15.000 15.540 15.000 15.300 14.662 48,000
Jan 31, 2024 15.020 15.520 15.020 15.400 14.757 36,500
Jan 30, 2024 15.480 15.480 15.000 15.020 14.393 69,000
Jan 29, 2024 15.540 15.700 15.280 15.520 14.872 78,500
Jan 26, 2024 15.500 15.500 15.040 15.080 14.451 48,500
Jan 25, 2024 15.260 15.560 15.040 15.560 14.911 74,500
Jan 24, 2024 14.500 15.260 14.480 15.260 14.623 53,500
Jan 23, 2024 15.020 15.080 14.280 14.360 13.761 84,000
Jan 22, 2024 15.860 15.860 14.220 14.700 14.087 79,000
Jan 19, 2024 15.120 15.120 15.120 15.120 14.489 500
Jan 18, 2024 15.000 15.540 15.000 15.240 14.604 42,000
Jan 17, 2024 15.200 15.300 14.960 15.000 14.374 79,000
Jan 16, 2024 16.200 16.240 15.200 15.460 14.815 138,500
Jan 15, 2024 16.260 16.260 16.260 16.260 15.582 -
Jan 12, 2024 15.920 16.600 15.920 16.280 15.601 90,000
Jan 11, 2024 16.040 16.200 15.900 15.900 15.237 70,000
Jan 10, 2024 16.000 16.160 16.000 16.080 15.409 40,500
Jan 9, 2024 15.980 16.380 15.880 16.240 15.562 22,000
Jan 8, 2024 16.020 16.060 15.080 15.900 15.237 59,000
Jan 5, 2024 16.300 16.340 16.020 16.320 15.639 90,122
Jan 4, 2024 16.400 16.480 16.320 16.360 15.677 43,500
Jan 3, 2024 16.400 16.460 16.300 16.400 15.716 24,500
Jan 2, 2024 16.500 16.660 16.120 16.400 15.716 30,000
Dec 29, 2023 16.440 16.560 15.980 16.500 15.812 79,500
Dec 28, 2023 15.580 16.100 15.580 16.000 15.332 57,500
Dec 27, 2023 15.640 15.640 15.200 15.440 14.796 104,572
Dec 22, 2023 15.600 15.980 15.460 15.600 14.949 20,639
Dec 21, 2023 15.420 15.880 15.420 15.740 15.083 28,570
Dec 20, 2023 15.340 15.480 15.340 15.380 14.738 4,141
Dec 19, 2023 15.740 15.740 15.300 15.320 14.681 95,500
Dec 18, 2023 16.080 16.100 15.280 15.300 14.662 103,500
Dec 15, 2023 14.900 16.100 14.900 16.100 15.428 188,500
Dec 14, 2023 15.680 15.680 14.600 14.600 13.991 376,500
Dec 13, 2023 15.680 15.680 15.680 15.680 15.026 -
Dec 12, 2023 15.480 15.800 15.480 15.740 15.083 51,259
Dec 11, 2023 15.020 15.340 14.760 15.340 14.700 13,500
Dec 8, 2023 15.480 15.480 15.100 15.200 14.566 79,853
Dec 7, 2023 15.360 15.560 15.020 15.200 14.566 64,000
Dec 6, 2023 15.300 15.860 15.300 15.700 15.045 26,500
Dec 5, 2023 15.100 16.000 15.100 15.880 15.217 135,000
Dec 4, 2023 15.420 15.420 14.920 15.000 14.374 306,000
Dec 1, 2023 15.100 15.460 15.100 15.460 14.815 241,000
Nov 30, 2023 15.600 16.000 15.200 15.200 14.566 208,500
Nov 29, 2023 16.020 16.020 15.320 15.580 14.930 107,000
Nov 28, 2023 16.500 16.500 15.800 15.980 15.313 138,000
Nov 27, 2023 16.900 17.000 16.000 16.400 15.716 61,500
Nov 24, 2023 16.720 17.000 16.620 16.920 16.214 60,000
Nov 23, 2023 16.400 16.780 16.000 16.720 16.022 77,500
Nov 22, 2023 16.120 16.400 16.020 16.400 15.716 75,600
Nov 21, 2023 16.460 16.800 15.880 16.120 15.447 95,000
Nov 20, 2023 16.620 16.620 15.840 16.080 15.409 32,000
Nov 17, 2023 15.920 16.260 15.640 16.140 15.467 32,000
Nov 16, 2023 16.000 16.080 15.900 16.020 15.352 41,500
Nov 15, 2023 16.000 16.120 15.480 15.980 15.313 84,000
Nov 14, 2023 16.020 16.140 15.400 15.580 14.930 77,500
Nov 13, 2023 16.100 16.500 15.800 15.960 15.294 90,000
Nov 10, 2023 16.000 16.000 15.500 15.860 15.198 51,500
Nov 9, 2023 16.080 16.160 15.500 15.540 14.892 210,000
Nov 8, 2023 16.580 16.700 15.820 16.080 15.409 178,106
Nov 7, 2023 17.020 17.020 16.500 16.500 15.812 82,516
Nov 6, 2023 17.000 17.520 16.720 17.300 16.578 146,500
Nov 3, 2023 16.720 16.960 16.440 16.720 16.022 117,099
Nov 2, 2023 17.040 17.160 16.520 16.680 15.984 25,000
Nov 1, 2023 17.000 17.020 16.700 16.920 16.214 9,000
Oct 31, 2023 17.060 17.380 16.820 17.040 16.329 13,500
Oct 30, 2023 17.260 17.260 16.920 17.080 16.367 6,000

Related Tickers