Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 31,500 |
| 2024-05-09 | 1.400 | 1.400 | 1.240 | 1.270 | 1.270 | 597,250 |
| 2024-05-08 | 1.320 | 1.450 | 1.320 | 1.380 | 1.380 | 390,650 |
| 2024-05-07 | 1.250 | 1.350 | 1.250 | 1.320 | 1.320 | 216,500 |
| 2024-05-06 | 1.230 | 1.260 | 1.220 | 1.220 | 1.220 | 456,250 |
| 2024-05-03 | 1.110 | 1.300 | 1.110 | 1.230 | 1.230 | 652,500 |
| 2024-05-02 | 1.050 | 1.190 | 1.030 | 1.090 | 1.090 | 441,500 |
| 2024-04-30 | 1.020 | 1.160 | 1.020 | 1.060 | 1.060 | 773,000 |
| 2024-04-29 | 1.000 | 1.030 | 0.960 | 1.030 | 1.030 | 201,750 |
| 2024-04-26 | 0.950 | 1.020 | 0.920 | 0.980 | 0.980 | 672,200 |
| 2024-04-25 | 0.940 | 0.950 | 0.850 | 0.910 | 0.910 | 572,500 |
| 2024-04-24 | 0.820 | 0.920 | 0.800 | 0.920 | 0.920 | 272,300 |
| 2024-04-23 | 0.800 | 0.950 | 0.800 | 0.850 | 0.850 | 397,500 |
| 2024-04-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-18 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-17 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 100,000 |
| 2024-04-16 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-12 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-11 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 12,250 |
| 2024-04-10 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-09 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-08 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-05 | 0.810 | 0.810 | 0.800 | 0.800 | 0.800 | 70,000 |
| 2024-04-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 50,000 |
| 2024-03-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 30,250 |
| 2024-03-27 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 120,000 |
| 2024-03-26 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-03-25 | 0.810 | 0.810 | 0.760 | 0.760 | 0.760 | 100,000 |
| 2024-03-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 10,000 |
| 2024-03-21 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-03-20 | 0.780 | 0.820 | 0.780 | 0.820 | 0.820 | 60,000 |
| 2024-03-19 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-03-18 | 0.800 | 0.820 | 0.650 | 0.650 | 0.650 | 66,500 |
| 2024-03-15 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2024-03-14 | 0.750 | 0.750 | 0.730 | 0.730 | 0.730 | 40,000 |
| 2024-03-13 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2024-03-12 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2024-03-11 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2024-03-08 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-03-07 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-03-06 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-03-05 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 30,000 |
| 2024-03-04 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2024-03-01 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 92,250 |
| 2024-02-29 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-02-28 | 0.870 | 0.870 | 0.850 | 0.860 | 0.860 | 872,500 |
| 2024-02-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-26 | 0.790 | 0.900 | 0.790 | 0.850 | 0.850 | 67,500 |
| 2024-02-23 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-02-22 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-02-21 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-02-20 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-02-19 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-02-16 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-02-15 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-02-14 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 10,000 |
| 2024-02-09 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
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.