Bingo Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.024	0.024	0.024	0.024	0.240	0
2022-02-25	0.024	0.024	0.024	0.024	0.240	0
2022-02-24	0.024	0.024	0.024	0.024	0.240	0
2022-02-23	0.024	0.024	0.024	0.024	0.240	0
2022-02-22	0.024	0.024	0.024	0.024	0.240	0
2022-02-21	0.024	0.024	0.024	0.024	0.240	0
2022-02-18	0.024	0.024	0.024	0.024	0.240	0
2022-02-17	0.024	0.024	0.024	0.024	0.240	0
2022-02-16	0.024	0.024	0.024	0.024	0.240	0
2022-02-15	0.027	0.027	0.024	0.024	0.240	117,500
2022-02-14	0.025	0.028	0.024	0.027	0.270	676,000
2022-02-11	0.025	0.025	0.023	0.023	0.230	221,500
2022-02-10	0.024	0.024	0.024	0.024	0.240	0
2022-02-09	0.027	0.027	0.024	0.024	0.240	148,500
2022-02-08	0.025	0.025	0.025	0.025	0.250	148,000
2022-02-07	0.025	0.028	0.022	0.027	0.270	275,000
2022-02-04	0.024	0.025	0.024	0.025	0.250	16,000
2022-01-31	0.023	0.023	0.023	0.023	0.230	0
2022-01-28	0.023	0.023	0.023	0.023	0.230	30,150
2022-01-27	0.024	0.024	0.023	0.023	0.230	266,000
2022-01-26	0.025	0.025	0.025	0.025	0.250	0
2022-01-25	0.024	0.026	0.024	0.025	0.250	108,000
2022-01-24	0.024	0.025	0.022	0.024	0.240	492,000
2022-01-21	0.021	0.023	0.021	0.022	0.220	188,000
2022-01-20	0.021	0.021	0.021	0.021	0.210	0
2022-01-19	0.022	0.022	0.021	0.021	0.210	66,000
2022-01-18	0.021	0.023	0.021	0.022	0.220	50,000
2022-01-17	0.022	0.025	0.020	0.021	0.210	850,000
2022-01-14	0.022	0.023	0.021	0.022	0.220	361,250
2022-01-13	0.022	0.023	0.022	0.023	0.230	296,000
2022-01-12	0.023	0.028	0.022	0.022	0.220	658,500
2022-01-11	0.022	0.025	0.022	0.023	0.230	294,000
2022-01-10	0.024	0.025	0.024	0.025	0.250	230,000
2022-01-07	0.028	0.028	0.028	0.028	0.280	198,000
2022-01-06	0.026	0.028	0.026	0.028	0.280	46,000
2022-01-05	0.026	0.026	0.025	0.026	0.260	260,000
2022-01-04	0.024	0.026	0.024	0.026	0.260	158,000
2022-01-03	0.023	0.025	0.023	0.023	0.230	116,000
2021-12-31	0.026	0.026	0.023	0.025	0.250	926,000
2021-12-30	0.026	0.026	0.026	0.026	0.260	488,000
2021-12-29	0.027	0.028	0.026	0.028	0.280	599,000
2021-12-28	0.028	0.028	0.027	0.028	0.280	282,000
2021-12-24	0.026	0.028	0.026	0.027	0.270	284,000
2021-12-23	0.027	0.029	0.026	0.027	0.270	1,336,000
2021-12-22	0.027	0.029	0.026	0.026	0.260	842,000
2021-12-21	0.027	0.027	0.025	0.027	0.270	232,000
2021-12-20	0.031	0.033	0.027	0.027	0.270	574,000
2021-12-17	0.036	0.040	0.030	0.031	0.310	1,064,000
2021-12-16	0.038	0.038	0.030	0.035	0.350	1,214,000
2021-12-15	0.032	0.036	0.032	0.032	0.320	476,000
2021-12-14	0.036	0.037	0.035	0.036	0.360	250,000
2021-12-13	0.035	0.039	0.032	0.036	0.360	1,570,000
2021-12-10	0.040	0.040	0.030	0.035	0.350	2,892,000
2021-12-09	0.031	0.043	0.031	0.040	0.400	1,436,000
2021-12-08	0.027	0.036	0.027	0.032	0.320	2,401,500
2021-12-07	0.031	0.035	0.024	0.024	0.240	1,889,250
2021-12-06	0.038	0.040	0.028	0.028	0.280	894,000
2021-12-03	0.037	0.041	0.036	0.038	0.380	1,650,000
2021-12-02	0.039	0.039	0.036	0.037	0.370	523,000
2021-12-01	0.036	0.036	0.036	0.036	0.360	18,000

← NewerPage 20 of 21 · 1,232 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.