Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.180 | 5.180 | 4.900 | 5.180 | 5.180 | 217,800 |
| 2026-07-22 | 4.800 | 5.300 | 4.700 | 5.180 | 5.180 | 1,047,250 |
| 2026-07-21 | 4.550 | 4.790 | 4.550 | 4.780 | 4.780 | 446,150 |
| 2026-07-20 | 4.300 | 4.820 | 4.300 | 4.550 | 4.550 | 792,250 |
| 2026-07-17 | 4.190 | 4.280 | 4.070 | 4.280 | 4.280 | 192,500 |
| 2026-07-16 | 4.200 | 4.300 | 4.100 | 4.190 | 4.190 | 464,300 |
| 2026-07-15 | 4.300 | 4.370 | 4.170 | 4.200 | 4.200 | 286,250 |
| 2026-07-14 | 4.250 | 4.800 | 4.160 | 4.350 | 4.350 | 262,100 |
| 2026-07-13 | 4.890 | 4.900 | 4.100 | 4.270 | 4.270 | 609,500 |
| 2026-07-10 | 4.390 | 4.500 | 4.130 | 4.460 | 4.460 | 270,650 |
| 2026-07-09 | 4.390 | 4.440 | 4.110 | 4.380 | 4.380 | 417,300 |
| 2026-07-08 | 4.500 | 4.550 | 4.250 | 4.400 | 4.400 | 146,700 |
| 2026-07-07 | 4.600 | 5.000 | 4.360 | 4.500 | 4.500 | 262,500 |
| 2026-07-06 | 4.490 | 4.780 | 4.360 | 4.480 | 4.480 | 324,250 |
| 2026-07-03 | 4.510 | 4.520 | 4.360 | 4.450 | 4.450 | 197,750 |
| 2026-07-02 | 4.490 | 4.520 | 4.270 | 4.520 | 4.520 | 184,000 |
| 2026-06-30 | 4.560 | 4.560 | 4.140 | 4.470 | 4.470 | 294,500 |
| 2026-06-29 | 4.590 | 4.590 | 4.430 | 4.480 | 4.480 | 83,000 |
| 2026-06-26 | 4.720 | 4.720 | 4.220 | 4.600 | 4.600 | 242,500 |
| 2026-06-25 | 4.540 | 4.540 | 4.200 | 4.450 | 4.450 | 147,500 |
| 2026-06-24 | 4.540 | 4.550 | 4.170 | 4.550 | 4.550 | 232,000 |
| 2026-06-23 | 4.890 | 5.200 | 4.300 | 4.550 | 4.550 | 326,000 |
| 2026-06-22 | 4.670 | 4.980 | 4.530 | 4.890 | 4.890 | 161,050 |
| 2026-06-18 | 3.990 | 4.780 | 3.830 | 4.670 | 4.670 | 183,000 |
| 2026-06-17 | 4.200 | 4.300 | 3.950 | 4.010 | 4.010 | 115,250 |
| 2026-06-16 | 4.800 | 4.800 | 4.080 | 4.200 | 4.200 | 123,000 |
| 2026-06-15 | 4.940 | 5.180 | 4.300 | 4.300 | 4.300 | 175,500 |
| 2026-06-12 | 5.770 | 5.770 | 4.890 | 4.970 | 4.970 | 254,000 |
| 2026-06-11 | 5.800 | 5.800 | 4.210 | 5.640 | 5.640 | 1,011,000 |
| 2026-06-10 | 4.330 | 5.250 | 4.250 | 5.100 | 5.100 | 1,620,500 |
| 2026-06-09 | 4.200 | 4.250 | 4.070 | 4.250 | 4.250 | 441,000 |
| 2026-06-08 | 4.090 | 4.200 | 4.000 | 4.200 | 4.200 | 662,000 |
| 2026-06-05 | 4.030 | 4.100 | 3.950 | 4.090 | 4.090 | 406,000 |
| 2026-06-04 | 3.990 | 4.040 | 3.770 | 4.030 | 4.030 | 254,350 |
| 2026-06-03 | 3.880 | 4.000 | 3.860 | 3.990 | 3.990 | 297,500 |
| 2026-06-02 | 3.780 | 3.920 | 3.720 | 3.880 | 3.880 | 237,250 |
| 2026-06-01 | 3.600 | 3.800 | 3.550 | 3.780 | 3.780 | 444,000 |
| 2026-05-29 | 3.520 | 3.700 | 3.500 | 3.600 | 3.600 | 238,000 |
| 2026-05-28 | 3.600 | 3.690 | 3.520 | 3.520 | 3.520 | 155,000 |
| 2026-05-27 | 3.600 | 3.650 | 3.390 | 3.600 | 3.600 | 184,000 |
| 2026-05-26 | 3.490 | 3.530 | 3.300 | 3.470 | 3.470 | 288,250 |
| 2026-05-22 | 3.440 | 3.640 | 3.440 | 3.490 | 3.490 | 153,000 |
| 2026-05-21 | 3.440 | 3.780 | 3.420 | 3.440 | 3.440 | 200,000 |
| 2026-05-20 | 3.400 | 3.700 | 3.200 | 3.410 | 3.410 | 319,500 |
| 2026-05-19 | 2.860 | 3.380 | 2.860 | 3.380 | 3.380 | 417,000 |
| 2026-05-18 | 2.800 | 3.020 | 2.700 | 2.840 | 2.840 | 524,000 |
| 2026-05-15 | 2.950 | 3.020 | 2.750 | 2.860 | 2.860 | 305,500 |
| 2026-05-14 | 2.940 | 3.010 | 2.810 | 2.950 | 2.950 | 375,000 |
| 2026-05-13 | 3.030 | 3.030 | 2.850 | 2.950 | 2.950 | 276,750 |
| 2026-05-12 | 3.290 | 3.290 | 2.910 | 2.910 | 2.910 | 288,000 |
| 2026-05-11 | 3.480 | 3.480 | 3.000 | 3.120 | 3.120 | 701,000 |
| 2026-05-08 | 3.670 | 3.670 | 3.160 | 3.360 | 3.360 | 632,250 |
| 2026-05-07 | 3.980 | 4.000 | 3.530 | 3.630 | 3.630 | 195,000 |
| 2026-05-06 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 101,000 |
| 2026-05-05 | 3.640 | 3.790 | 3.600 | 3.790 | 3.790 | 150,000 |
| 2026-05-04 | 3.820 | 3.820 | 3.650 | 3.650 | 3.650 | 310,000 |
| 2026-04-30 | 3.960 | 4.050 | 3.800 | 3.820 | 3.820 | 222,000 |
| 2026-04-29 | 4.050 | 4.060 | 3.850 | 3.950 | 3.950 | 528,688 |
| 2026-04-28 | 3.990 | 4.140 | 3.950 | 4.050 | 4.050 | 248,000 |
| 2026-04-27 | 3.750 | 3.990 | 3.750 | 3.990 | 3.990 | 360,600 |
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.