Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.400 | 1.550 | 1.400 | 1.550 | 1.550 | 275,500 |
| 2024-08-06 | 1.440 | 1.440 | 1.350 | 1.350 | 1.350 | 108,500 |
| 2024-08-05 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 76,350 |
| 2024-08-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-08-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-30 | 1.250 | 1.270 | 1.210 | 1.250 | 1.250 | 210,000 |
| 2024-07-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2024-07-26 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 20,000 |
| 2024-07-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2024-07-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2024-07-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,500 |
| 2024-07-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 2024-07-19 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 100,000 |
| 2024-07-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 22,000 |
| 2024-07-16 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 40,000 |
| 2024-07-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-08 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 93,750 |
| 2024-07-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2024-07-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 20,000 |
| 2024-07-02 | 1.150 | 1.200 | 1.150 | 1.160 | 1.160 | 50,000 |
| 2024-06-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2024-06-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10,300 |
| 2024-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-06-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10,000 |
| 2024-06-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 30,000 |
| 2024-06-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-06-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-06-17 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 54,500 |
| 2024-06-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2024-06-12 | 1.250 | 1.250 | 1.050 | 1.180 | 1.180 | 110,000 |
| 2024-06-11 | 1.250 | 1.300 | 1.210 | 1.300 | 1.300 | 60,000 |
| 2024-06-07 | 1.300 | 1.320 | 1.280 | 1.280 | 1.280 | 40,000 |
| 2024-06-06 | 1.380 | 1.380 | 1.310 | 1.330 | 1.330 | 101,250 |
| 2024-06-05 | 1.450 | 1.450 | 1.350 | 1.380 | 1.380 | 60,000 |
| 2024-06-04 | 1.500 | 1.500 | 1.410 | 1.420 | 1.420 | 80,000 |
| 2024-06-03 | 1.460 | 1.520 | 1.420 | 1.450 | 1.450 | 174,500 |
| 2024-05-31 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-05-30 | 1.580 | 1.580 | 1.470 | 1.530 | 1.530 | 114,000 |
| 2024-05-29 | 1.490 | 1.550 | 1.480 | 1.550 | 1.550 | 90,000 |
| 2024-05-28 | 1.570 | 1.660 | 1.520 | 1.570 | 1.570 | 367,500 |
| 2024-05-27 | 1.500 | 1.600 | 1.460 | 1.570 | 1.570 | 145,000 |
| 2024-05-24 | 1.360 | 1.540 | 1.360 | 1.530 | 1.530 | 340,000 |
| 2024-05-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 38,000 |
| 2024-05-22 | 1.300 | 1.350 | 1.260 | 1.300 | 1.300 | 46,750 |
| 2024-05-21 | 1.360 | 1.360 | 1.300 | 1.350 | 1.350 | 40,000 |
| 2024-05-20 | 1.280 | 1.450 | 1.270 | 1.450 | 1.450 | 120,000 |
| 2024-05-17 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 105,100 |
| 2024-05-16 | 1.250 | 1.280 | 1.200 | 1.250 | 1.250 | 100,500 |
| 2024-05-14 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 160,000 |
| 2024-05-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 36,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.