Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.960 | 4.000 | 3.740 | 3.990 | 3.990 | 266,000 |
| 2025-10-23 | 3.820 | 4.110 | 3.690 | 4.000 | 4.000 | 229,000 |
| 2025-10-22 | 3.850 | 3.850 | 3.690 | 3.810 | 3.810 | 87,000 |
| 2025-10-21 | 3.750 | 3.800 | 3.550 | 3.730 | 3.730 | 238,500 |
| 2025-10-20 | 3.830 | 3.840 | 3.650 | 3.680 | 3.680 | 112,500 |
| 2025-10-17 | 3.900 | 3.970 | 3.680 | 3.680 | 3.680 | 105,000 |
| 2025-10-16 | 3.690 | 3.980 | 3.610 | 3.850 | 3.850 | 196,000 |
| 2025-10-15 | 3.890 | 3.890 | 3.630 | 3.670 | 3.670 | 358,250 |
| 2025-10-14 | 3.840 | 3.850 | 3.570 | 3.840 | 3.840 | 237,000 |
| 2025-10-13 | 3.990 | 3.990 | 3.450 | 3.870 | 3.870 | 378,200 |
| 2025-10-10 | 3.920 | 3.980 | 3.840 | 3.840 | 3.840 | 128,000 |
| 2025-10-09 | 4.030 | 4.040 | 3.890 | 3.920 | 3.920 | 112,000 |
| 2025-10-08 | 4.150 | 4.150 | 3.960 | 4.060 | 4.060 | 200,000 |
| 2025-10-06 | 4.030 | 4.200 | 3.900 | 4.150 | 4.150 | 524,500 |
| 2025-10-03 | 4.060 | 4.160 | 3.920 | 4.020 | 4.020 | 156,250 |
| 2025-10-02 | 4.190 | 4.190 | 3.920 | 3.970 | 3.970 | 111,500 |
| 2025-09-30 | 4.120 | 4.120 | 3.700 | 4.050 | 4.050 | 352,000 |
| 2025-09-29 | 4.170 | 4.170 | 3.950 | 4.100 | 4.100 | 250,500 |
| 2025-09-26 | 4.240 | 4.240 | 4.040 | 4.160 | 4.160 | 114,000 |
| 2025-09-25 | 4.170 | 4.200 | 4.140 | 4.190 | 4.190 | 110,400 |
| 2025-09-24 | 4.180 | 4.190 | 4.100 | 4.190 | 4.190 | 111,000 |
| 2025-09-23 | 4.300 | 4.300 | 4.120 | 4.140 | 4.140 | 247,000 |
| 2025-09-22 | 4.300 | 4.310 | 4.200 | 4.300 | 4.300 | 112,000 |
| 2025-09-19 | 4.300 | 4.300 | 4.170 | 4.260 | 4.260 | 154,000 |
| 2025-09-18 | 4.260 | 4.300 | 4.160 | 4.250 | 4.250 | 183,600 |
| 2025-09-17 | 4.130 | 4.270 | 4.130 | 4.260 | 4.260 | 95,050 |
| 2025-09-16 | 4.280 | 4.300 | 4.050 | 4.130 | 4.130 | 155,500 |
| 2025-09-15 | 4.230 | 4.340 | 3.830 | 4.200 | 4.200 | 195,000 |
| 2025-09-12 | 4.380 | 4.430 | 4.280 | 4.370 | 4.370 | 150,500 |
| 2025-09-11 | 4.300 | 4.400 | 4.200 | 4.380 | 4.380 | 227,000 |
| 2025-09-10 | 4.280 | 4.480 | 4.260 | 4.300 | 4.300 | 112,000 |
| 2025-09-09 | 4.260 | 4.350 | 4.230 | 4.280 | 4.280 | 102,500 |
| 2025-09-08 | 4.240 | 4.280 | 4.230 | 4.260 | 4.260 | 139,250 |
| 2025-09-05 | 4.310 | 4.320 | 4.270 | 4.320 | 4.320 | 86,000 |
| 2025-09-04 | 4.340 | 4.380 | 4.160 | 4.350 | 4.350 | 149,500 |
| 2025-09-03 | 4.230 | 4.380 | 4.050 | 4.340 | 4.340 | 118,000 |
| 2025-09-02 | 4.360 | 4.360 | 4.190 | 4.230 | 4.230 | 94,000 |
| 2025-09-01 | 4.230 | 4.390 | 4.190 | 4.360 | 4.360 | 113,000 |
| 2025-08-29 | 4.170 | 4.240 | 4.150 | 4.230 | 4.230 | 131,000 |
| 2025-08-28 | 4.330 | 4.340 | 4.200 | 4.200 | 4.200 | 134,250 |
| 2025-08-27 | 4.450 | 4.470 | 4.310 | 4.320 | 4.320 | 88,000 |
| 2025-08-26 | 4.400 | 4.410 | 4.200 | 4.360 | 4.360 | 287,000 |
| 2025-08-25 | 4.540 | 4.540 | 4.140 | 4.360 | 4.360 | 97,250 |
| 2025-08-22 | 4.420 | 4.420 | 4.200 | 4.360 | 4.360 | 123,750 |
| 2025-08-21 | 4.590 | 4.590 | 4.340 | 4.370 | 4.370 | 86,000 |
| 2025-08-20 | 4.160 | 4.600 | 3.950 | 4.490 | 4.490 | 803,500 |
| 2025-08-19 | 4.100 | 4.150 | 3.970 | 4.100 | 4.100 | 235,500 |
| 2025-08-18 | 4.250 | 4.250 | 3.980 | 4.100 | 4.100 | 187,500 |
| 2025-08-15 | 4.300 | 4.330 | 3.820 | 4.160 | 4.160 | 213,500 |
| 2025-08-14 | 4.200 | 4.540 | 4.100 | 4.300 | 4.300 | 608,500 |
| 2025-08-13 | 4.530 | 4.530 | 4.060 | 4.200 | 4.200 | 171,500 |
| 2025-08-12 | 4.380 | 4.390 | 4.150 | 4.300 | 4.300 | 176,750 |
| 2025-08-11 | 4.500 | 4.500 | 4.200 | 4.300 | 4.300 | 287,250 |
| 2025-08-08 | 4.210 | 4.360 | 4.110 | 4.340 | 4.340 | 636,250 |
| 2025-08-07 | 4.250 | 4.300 | 4.120 | 4.200 | 4.200 | 209,000 |
| 2025-08-06 | 4.310 | 4.310 | 4.140 | 4.140 | 4.140 | 160,000 |
| 2025-08-05 | 4.280 | 4.360 | 4.130 | 4.190 | 4.190 | 115,000 |
| 2025-08-04 | 4.220 | 4.220 | 4.030 | 4.120 | 4.120 | 102,000 |
| 2025-08-01 | 4.300 | 4.410 | 4.100 | 4.230 | 4.230 | 480,750 |
| 2025-07-31 | 4.350 | 4.370 | 3.950 | 4.220 | 4.220 | 618,000 |
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.