Bingo Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 21 · 1,231 trading daysOlder →

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.