Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.710 | 3.980 | 3.710 | 3.970 | 3.970 | 167,500 |
| 2026-04-23 | 3.940 | 3.980 | 3.660 | 3.950 | 3.950 | 361,000 |
| 2026-04-22 | 3.740 | 3.990 | 3.700 | 3.950 | 3.950 | 195,050 |
| 2026-04-21 | 3.810 | 4.100 | 3.810 | 3.930 | 3.930 | 129,000 |
| 2026-04-20 | 3.940 | 4.120 | 3.870 | 3.980 | 3.980 | 389,500 |
| 2026-04-17 | 3.840 | 3.940 | 3.620 | 3.940 | 3.940 | 215,500 |
| 2026-04-16 | 3.780 | 3.780 | 3.520 | 3.700 | 3.700 | 275,500 |
| 2026-04-15 | 3.440 | 3.850 | 3.440 | 3.600 | 3.600 | 156,000 |
| 2026-04-14 | 4.120 | 4.120 | 3.480 | 3.610 | 3.610 | 292,000 |
| 2026-04-13 | 3.680 | 3.950 | 3.680 | 3.860 | 3.860 | 330,000 |
| 2026-04-10 | 3.600 | 3.810 | 3.600 | 3.680 | 3.680 | 192,100 |
| 2026-04-09 | 3.100 | 3.600 | 3.100 | 3.600 | 3.600 | 170,000 |
| 2026-04-08 | 3.290 | 3.580 | 3.290 | 3.500 | 3.500 | 361,000 |
| 2026-04-02 | 3.090 | 3.290 | 3.090 | 3.290 | 3.290 | 242,000 |
| 2026-04-01 | 3.210 | 3.210 | 3.100 | 3.110 | 3.110 | 126,000 |
| 2026-03-31 | 3.110 | 3.250 | 3.050 | 3.120 | 3.120 | 316,000 |
| 2026-03-30 | 3.060 | 3.120 | 3.000 | 3.120 | 3.120 | 111,000 |
| 2026-03-27 | 3.090 | 3.090 | 2.960 | 3.070 | 3.070 | 222,000 |
| 2026-03-26 | 3.140 | 3.140 | 2.980 | 3.090 | 3.090 | 142,000 |
| 2026-03-25 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 145,000 |
| 2026-03-24 | 3.140 | 3.180 | 3.010 | 3.150 | 3.150 | 199,000 |
| 2026-03-23 | 3.240 | 3.240 | 2.960 | 3.010 | 3.010 | 337,000 |
| 2026-03-20 | 3.200 | 3.200 | 2.990 | 3.120 | 3.120 | 141,000 |
| 2026-03-19 | 3.170 | 3.180 | 3.040 | 3.090 | 3.090 | 99,000 |
| 2026-03-18 | 2.970 | 3.200 | 2.740 | 3.170 | 3.170 | 322,000 |
| 2026-03-17 | 3.100 | 3.100 | 2.960 | 3.080 | 3.080 | 118,000 |
| 2026-03-16 | 3.170 | 3.170 | 2.940 | 3.090 | 3.090 | 142,500 |
| 2026-03-13 | 3.120 | 3.120 | 3.050 | 3.070 | 3.070 | 101,000 |
| 2026-03-12 | 3.230 | 3.230 | 3.080 | 3.110 | 3.110 | 121,000 |
| 2026-03-11 | 3.260 | 3.260 | 3.100 | 3.160 | 3.160 | 258,000 |
| 2026-03-10 | 3.150 | 3.260 | 3.100 | 3.250 | 3.250 | 135,000 |
| 2026-03-09 | 3.290 | 3.290 | 3.100 | 3.250 | 3.250 | 154,000 |
| 2026-03-06 | 3.110 | 3.300 | 3.020 | 3.290 | 3.290 | 112,000 |
| 2026-03-05 | 3.130 | 3.150 | 3.030 | 3.090 | 3.090 | 140,000 |
| 2026-03-04 | 3.220 | 3.290 | 3.010 | 3.180 | 3.180 | 156,000 |
| 2026-03-03 | 3.300 | 3.350 | 3.100 | 3.220 | 3.220 | 128,000 |
| 2026-03-02 | 3.200 | 3.470 | 3.200 | 3.300 | 3.300 | 182,000 |
| 2026-02-27 | 3.100 | 3.500 | 3.100 | 3.420 | 3.420 | 238,150 |
| 2026-02-26 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 125,000 |
| 2026-02-25 | 3.180 | 3.340 | 3.120 | 3.200 | 3.200 | 234,250 |
| 2026-02-24 | 3.300 | 3.300 | 3.100 | 3.170 | 3.170 | 172,920 |
| 2026-02-23 | 3.130 | 3.190 | 3.000 | 3.150 | 3.150 | 138,250 |
| 2026-02-20 | 3.050 | 3.400 | 2.890 | 3.130 | 3.130 | 255,000 |
| 2026-02-16 | 3.400 | 3.400 | 3.030 | 3.030 | 3.030 | 127,000 |
| 2026-02-13 | 3.360 | 3.400 | 3.230 | 3.360 | 3.360 | 156,000 |
| 2026-02-12 | 3.410 | 3.420 | 3.300 | 3.350 | 3.350 | 116,000 |
| 2026-02-11 | 3.390 | 3.430 | 3.380 | 3.430 | 3.430 | 102,000 |
| 2026-02-10 | 3.410 | 3.410 | 3.320 | 3.390 | 3.390 | 106,000 |
| 2026-02-09 | 3.300 | 3.430 | 3.280 | 3.400 | 3.400 | 97,750 |
| 2026-02-06 | 3.480 | 3.480 | 3.290 | 3.330 | 3.330 | 108,000 |
| 2026-02-05 | 3.420 | 3.480 | 3.260 | 3.480 | 3.480 | 97,000 |
| 2026-02-04 | 3.570 | 3.570 | 3.250 | 3.410 | 3.410 | 125,000 |
| 2026-02-03 | 3.490 | 3.490 | 3.330 | 3.430 | 3.430 | 184,000 |
| 2026-02-02 | 3.570 | 3.570 | 3.400 | 3.500 | 3.500 | 179,500 |
| 2026-01-30 | 3.660 | 3.660 | 3.480 | 3.580 | 3.580 | 161,000 |
| 2026-01-29 | 3.580 | 3.640 | 3.490 | 3.640 | 3.640 | 139,000 |
| 2026-01-28 | 3.770 | 3.770 | 3.560 | 3.610 | 3.610 | 190,500 |
| 2026-01-27 | 3.710 | 3.750 | 3.500 | 3.740 | 3.740 | 177,500 |
| 2026-01-26 | 3.820 | 3.820 | 3.670 | 3.730 | 3.730 | 84,000 |
| 2026-01-23 | 3.870 | 3.940 | 3.800 | 3.820 | 3.820 | 80,000 |
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.