Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.930 | 3.990 | 3.800 | 3.840 | 3.840 | 108,500 |
| 2026-01-21 | 3.890 | 3.890 | 3.820 | 3.850 | 3.850 | 117,000 |
| 2026-01-20 | 3.800 | 3.850 | 3.800 | 3.810 | 3.810 | 117,000 |
| 2026-01-19 | 3.770 | 3.810 | 3.770 | 3.800 | 3.800 | 124,000 |
| 2026-01-16 | 3.840 | 3.840 | 3.680 | 3.780 | 3.780 | 97,000 |
| 2026-01-15 | 3.840 | 3.840 | 3.720 | 3.810 | 3.810 | 83,000 |
| 2026-01-14 | 3.730 | 3.860 | 3.730 | 3.840 | 3.840 | 95,500 |
| 2026-01-13 | 3.890 | 3.890 | 3.730 | 3.730 | 3.730 | 90,000 |
| 2026-01-12 | 3.890 | 3.890 | 3.760 | 3.800 | 3.800 | 119,000 |
| 2026-01-09 | 3.640 | 3.790 | 3.640 | 3.730 | 3.730 | 184,000 |
| 2026-01-08 | 3.760 | 3.770 | 3.460 | 3.460 | 3.460 | 141,000 |
| 2026-01-07 | 3.790 | 3.790 | 3.530 | 3.690 | 3.690 | 106,000 |
| 2026-01-06 | 3.840 | 3.840 | 3.630 | 3.750 | 3.750 | 145,000 |
| 2026-01-05 | 3.670 | 3.860 | 3.320 | 3.820 | 3.820 | 251,000 |
| 2026-01-02 | 3.770 | 3.770 | 3.610 | 3.610 | 3.610 | 140,000 |
| 2025-12-31 | 3.870 | 3.870 | 3.680 | 3.680 | 3.680 | 112,000 |
| 2025-12-30 | 3.890 | 3.890 | 3.750 | 3.820 | 3.820 | 95,000 |
| 2025-12-29 | 3.700 | 3.910 | 3.610 | 3.860 | 3.860 | 262,000 |
| 2025-12-24 | 3.850 | 3.860 | 3.700 | 3.700 | 3.700 | 102,425 |
| 2025-12-23 | 3.800 | 3.900 | 3.660 | 3.890 | 3.890 | 125,000 |
| 2025-12-22 | 3.790 | 3.900 | 3.650 | 3.710 | 3.710 | 303,000 |
| 2025-12-19 | 3.790 | 3.940 | 3.690 | 3.820 | 3.820 | 160,000 |
| 2025-12-18 | 3.750 | 3.990 | 3.650 | 3.800 | 3.800 | 200,000 |
| 2025-12-17 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 162,500 |
| 2025-12-16 | 3.950 | 3.980 | 3.840 | 3.970 | 3.970 | 115,000 |
| 2025-12-15 | 3.990 | 3.990 | 3.750 | 3.940 | 3.940 | 151,000 |
| 2025-12-12 | 3.960 | 3.960 | 3.850 | 3.900 | 3.900 | 176,750 |
| 2025-12-11 | 4.040 | 4.040 | 3.860 | 3.860 | 3.860 | 133,000 |
| 2025-12-10 | 4.040 | 4.080 | 3.900 | 4.050 | 4.050 | 186,500 |
| 2025-12-09 | 4.080 | 4.080 | 3.950 | 4.020 | 4.020 | 231,000 |
| 2025-12-08 | 4.130 | 4.130 | 4.010 | 4.080 | 4.080 | 144,000 |
| 2025-12-05 | 4.110 | 4.140 | 4.110 | 4.110 | 4.110 | 164,000 |
| 2025-12-04 | 4.100 | 4.220 | 3.960 | 4.110 | 4.110 | 149,750 |
| 2025-12-03 | 4.170 | 4.170 | 4.100 | 4.100 | 4.100 | 92,000 |
| 2025-12-02 | 4.160 | 4.170 | 4.100 | 4.150 | 4.150 | 105,000 |
| 2025-12-01 | 4.190 | 4.200 | 4.080 | 4.170 | 4.170 | 111,250 |
| 2025-11-28 | 4.320 | 4.470 | 4.020 | 4.200 | 4.200 | 143,550 |
| 2025-11-27 | 4.340 | 4.350 | 4.220 | 4.320 | 4.320 | 114,000 |
| 2025-11-26 | 4.350 | 4.490 | 4.210 | 4.330 | 4.330 | 182,000 |
| 2025-11-25 | 4.280 | 4.440 | 4.130 | 4.410 | 4.410 | 227,500 |
| 2025-11-24 | 4.190 | 4.340 | 4.090 | 4.280 | 4.280 | 480,800 |
| 2025-11-21 | 3.900 | 4.170 | 3.900 | 4.130 | 4.130 | 360,000 |
| 2025-11-20 | 4.060 | 4.140 | 4.000 | 4.000 | 4.000 | 117,000 |
| 2025-11-19 | 4.090 | 4.140 | 4.000 | 4.050 | 4.050 | 103,000 |
| 2025-11-18 | 4.340 | 4.340 | 4.040 | 4.120 | 4.120 | 227,000 |
| 2025-11-17 | 4.180 | 4.290 | 4.040 | 4.190 | 4.190 | 108,000 |
| 2025-11-14 | 4.150 | 4.280 | 4.080 | 4.180 | 4.180 | 340,000 |
| 2025-11-13 | 4.390 | 4.400 | 4.070 | 4.170 | 4.170 | 220,000 |
| 2025-11-12 | 4.130 | 4.190 | 4.090 | 4.180 | 4.180 | 154,000 |
| 2025-11-11 | 4.090 | 4.160 | 4.090 | 4.130 | 4.130 | 103,000 |
| 2025-11-10 | 4.040 | 4.130 | 3.990 | 4.090 | 4.090 | 169,500 |
| 2025-11-07 | 4.020 | 4.110 | 3.900 | 4.040 | 4.040 | 309,000 |
| 2025-11-06 | 3.900 | 4.010 | 3.900 | 3.980 | 3.980 | 101,000 |
| 2025-11-05 | 4.070 | 4.100 | 3.900 | 3.990 | 3.990 | 376,000 |
| 2025-11-04 | 3.940 | 4.090 | 3.860 | 3.860 | 3.860 | 122,000 |
| 2025-11-03 | 4.010 | 4.080 | 3.940 | 3.990 | 3.990 | 219,000 |
| 2025-10-31 | 4.020 | 4.190 | 3.900 | 4.020 | 4.020 | 444,500 |
| 2025-10-30 | 4.260 | 4.260 | 4.000 | 4.030 | 4.030 | 144,000 |
| 2025-10-28 | 4.160 | 4.400 | 4.160 | 4.180 | 4.180 | 162,450 |
| 2025-10-27 | 4.110 | 4.320 | 4.000 | 4.160 | 4.160 | 294,250 |
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.