Bingo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.325	0.325	0.325	0.325	0.325	0
2023-05-17	0.325	0.325	0.325	0.325	0.325	0
2023-05-16	0.325	0.325	0.325	0.325	0.325	0
2023-05-15	0.325	0.325	0.325	0.325	0.325	0
2023-05-12	0.325	0.325	0.325	0.325	0.325	0
2023-05-11	0.325	0.325	0.325	0.325	0.325	0
2023-05-10	0.300	0.340	0.300	0.330	0.330	120,000
2023-05-09	0.295	0.295	0.295	0.295	0.295	0
2023-05-08	0.310	0.310	0.310	0.310	0.310	0
2023-05-05	0.315	0.315	0.315	0.315	0.315	30,000
2023-05-04	0.300	0.300	0.300	0.300	0.300	0
2023-05-03	0.300	0.300	0.300	0.300	0.300	0
2023-05-02	0.300	0.300	0.300	0.300	0.300	120,000
2023-04-28	0.270	0.270	0.270	0.270	0.270	0
2023-04-27	0.270	0.270	0.270	0.270	0.270	0
2023-04-26	0.270	0.270	0.270	0.270	0.270	0
2023-04-25	0.270	0.270	0.270	0.270	0.270	0
2023-04-24	0.270	0.270	0.270	0.270	0.270	0
2023-04-21	0.270	0.270	0.270	0.270	0.270	110,000
2023-04-20	0.270	0.270	0.270	0.270	0.270	0
2023-04-19	0.270	0.270	0.270	0.270	0.270	120,000
2023-04-18	0.270	0.270	0.270	0.270	0.270	0
2023-04-17	0.270	0.270	0.270	0.270	0.270	0
2023-04-14	0.265	0.270	0.265	0.270	0.270	22,000
2023-04-13	0.300	0.300	0.300	0.300	0.300	0
2023-04-12	0.300	0.300	0.300	0.300	0.300	0
2023-04-11	0.300	0.300	0.300	0.300	0.300	0
2023-04-06	0.300	0.300	0.300	0.300	0.300	104,500
2023-04-04	0.325	0.325	0.255	0.290	0.290	230,000
2023-04-03	0.315	0.315	0.315	0.315	0.315	0
2023-03-31	0.300	0.320	0.300	0.320	0.320	20,000
2023-03-30	0.275	0.275	0.275	0.275	0.275	0
2023-03-29	0.275	0.275	0.275	0.275	0.275	0
2023-03-28	0.275	0.275	0.275	0.275	0.275	0
2023-03-27	0.255	0.280	0.255	0.255	0.255	62,500
2023-03-24	0.325	0.325	0.325	0.325	0.325	0
2023-03-23	0.325	0.325	0.325	0.325	0.325	0
2023-03-22	0.325	0.325	0.325	0.325	0.325	0
2023-03-21	0.325	0.325	0.325	0.325	0.325	10,000
2023-03-20	0.325	0.325	0.325	0.325	0.325	0
2023-03-17	0.325	0.325	0.325	0.325	0.325	0
2023-03-16	0.330	0.335	0.320	0.325	0.325	345,000
2023-03-15	0.325	0.330	0.320	0.330	0.330	1,144,700
2023-03-14	0.330	0.330	0.330	0.330	0.330	0
2023-03-13	0.330	0.340	0.330	0.330	0.330	30,000
2023-03-10	0.300	0.300	0.300	0.300	0.300	0
2023-03-09	0.300	0.300	0.300	0.300	0.300	0
2023-03-08	0.300	0.345	0.300	0.300	0.300	522,000
2023-03-07	0.295	0.295	0.270	0.295	0.295	360,000
2023-03-06	0.290	0.300	0.290	0.295	0.295	342,000
2023-03-03	0.250	0.275	0.250	0.275	0.275	30,000
2023-03-02	0.240	0.240	0.240	0.240	0.240	40,000
2023-03-01	0.220	0.220	0.220	0.220	0.220	18,000
2023-02-28	0.235	0.235	0.235	0.235	0.235	0
2023-02-27	0.235	0.235	0.235	0.235	0.235	0
2023-02-24	0.235	0.235	0.235	0.235	0.235	184,000
2023-02-23	0.235	0.235	0.235	0.235	0.235	0
2023-02-22	0.212	0.235	0.212	0.235	0.235	120,000
2023-02-21	0.211	0.212	0.211	0.212	0.212	377,250
2023-02-20	0.210	0.210	0.210	0.210	0.210	0

← NewerPage 15 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.