Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4.200 | 4.320 | 4.110 | 4.290 | 4.290 | 244,000 |
| 2025-07-29 | 4.260 | 4.260 | 4.110 | 4.150 | 4.150 | 125,000 |
| 2025-07-28 | 4.380 | 4.380 | 4.180 | 4.250 | 4.250 | 119,250 |
| 2025-07-25 | 4.220 | 4.480 | 4.120 | 4.290 | 4.290 | 351,000 |
| 2025-07-24 | 4.500 | 4.500 | 4.150 | 4.180 | 4.180 | 258,130 |
| 2025-07-23 | 4.340 | 4.500 | 4.030 | 4.470 | 4.470 | 396,500 |
| 2025-07-22 | 4.680 | 4.680 | 4.100 | 4.290 | 4.290 | 185,500 |
| 2025-07-21 | 4.490 | 4.590 | 4.270 | 4.440 | 4.440 | 344,500 |
| 2025-07-18 | 4.480 | 4.580 | 4.320 | 4.490 | 4.490 | 190,000 |
| 2025-07-17 | 4.050 | 4.940 | 4.030 | 4.440 | 4.440 | 800,750 |
| 2025-07-16 | 3.710 | 4.180 | 3.620 | 4.010 | 4.010 | 728,250 |
| 2025-07-15 | 3.740 | 3.750 | 3.630 | 3.700 | 3.700 | 182,000 |
| 2025-07-14 | 3.710 | 3.730 | 3.620 | 3.730 | 3.730 | 135,000 |
| 2025-07-11 | 3.740 | 3.790 | 3.600 | 3.700 | 3.700 | 622,000 |
| 2025-07-10 | 3.750 | 3.750 | 3.520 | 3.740 | 3.740 | 440,000 |
| 2025-07-09 | 3.740 | 3.780 | 3.600 | 3.730 | 3.730 | 980,000 |
| 2025-07-08 | 3.700 | 3.780 | 3.490 | 3.750 | 3.750 | 420,250 |
| 2025-07-07 | 3.700 | 3.710 | 3.490 | 3.660 | 3.660 | 120,000 |
| 2025-07-04 | 3.680 | 3.750 | 3.610 | 3.680 | 3.680 | 168,050 |
| 2025-07-03 | 3.710 | 3.770 | 3.570 | 3.600 | 3.600 | 211,000 |
| 2025-07-02 | 3.600 | 3.770 | 3.520 | 3.740 | 3.740 | 389,800 |
| 2025-06-30 | 3.560 | 3.630 | 3.420 | 3.630 | 3.630 | 235,500 |
| 2025-06-27 | 3.620 | 3.630 | 3.500 | 3.570 | 3.570 | 145,500 |
| 2025-06-26 | 3.600 | 3.620 | 3.510 | 3.610 | 3.610 | 170,200 |
| 2025-06-25 | 3.610 | 3.660 | 3.490 | 3.580 | 3.580 | 234,250 |
| 2025-06-24 | 3.480 | 3.590 | 3.380 | 3.580 | 3.580 | 582,500 |
| 2025-06-23 | 3.520 | 3.540 | 3.380 | 3.450 | 3.450 | 148,000 |
| 2025-06-20 | 3.400 | 3.550 | 3.400 | 3.490 | 3.490 | 439,000 |
| 2025-06-19 | 3.390 | 3.440 | 3.220 | 3.390 | 3.390 | 319,000 |
| 2025-06-18 | 3.260 | 3.440 | 3.200 | 3.320 | 3.320 | 442,250 |
| 2025-06-17 | 3.470 | 3.470 | 3.260 | 3.300 | 3.300 | 268,000 |
| 2025-06-16 | 3.490 | 3.500 | 3.280 | 3.480 | 3.480 | 328,000 |
| 2025-06-13 | 3.550 | 3.560 | 3.240 | 3.510 | 3.510 | 275,250 |
| 2025-06-12 | 3.300 | 3.600 | 3.290 | 3.510 | 3.510 | 424,000 |
| 2025-06-11 | 3.360 | 3.380 | 3.180 | 3.240 | 3.240 | 184,000 |
| 2025-06-10 | 3.390 | 3.390 | 3.270 | 3.300 | 3.300 | 120,000 |
| 2025-06-09 | 3.400 | 3.490 | 3.260 | 3.410 | 3.410 | 144,250 |
| 2025-06-06 | 3.400 | 3.480 | 3.280 | 3.390 | 3.390 | 139,000 |
| 2025-06-05 | 3.300 | 3.600 | 3.240 | 3.240 | 3.240 | 292,050 |
| 2025-06-04 | 3.130 | 3.410 | 3.120 | 3.290 | 3.290 | 120,000 |
| 2025-06-03 | 3.200 | 3.250 | 3.100 | 3.200 | 3.200 | 130,000 |
| 2025-06-02 | 3.250 | 3.280 | 3.110 | 3.180 | 3.180 | 155,000 |
| 2025-05-30 | 3.300 | 3.320 | 3.150 | 3.230 | 3.230 | 154,000 |
| 2025-05-29 | 3.590 | 3.600 | 3.200 | 3.340 | 3.340 | 190,000 |
| 2025-05-28 | 3.310 | 3.500 | 3.300 | 3.420 | 3.420 | 189,050 |
| 2025-05-27 | 3.590 | 3.600 | 3.490 | 3.580 | 3.580 | 151,000 |
| 2025-05-26 | 3.250 | 3.620 | 3.110 | 3.590 | 3.590 | 425,000 |
| 2025-05-23 | 3.240 | 3.240 | 3.150 | 3.180 | 3.180 | 184,000 |
| 2025-05-22 | 3.350 | 3.350 | 3.200 | 3.250 | 3.250 | 128,000 |
| 2025-05-21 | 3.520 | 3.520 | 3.350 | 3.360 | 3.360 | 127,400 |
| 2025-05-20 | 3.600 | 3.600 | 3.460 | 3.490 | 3.490 | 115,500 |
| 2025-05-19 | 3.580 | 3.650 | 3.490 | 3.600 | 3.600 | 124,000 |
| 2025-05-16 | 3.500 | 3.590 | 3.430 | 3.550 | 3.550 | 115,000 |
| 2025-05-15 | 3.500 | 3.560 | 3.430 | 3.430 | 3.430 | 173,250 |
| 2025-05-14 | 3.460 | 3.580 | 3.390 | 3.450 | 3.450 | 255,000 |
| 2025-05-13 | 3.640 | 3.640 | 3.410 | 3.450 | 3.450 | 110,000 |
| 2025-05-12 | 3.650 | 3.660 | 3.400 | 3.570 | 3.570 | 110,000 |
| 2025-05-09 | 3.650 | 3.680 | 3.420 | 3.600 | 3.600 | 210,000 |
| 2025-05-08 | 3.480 | 3.600 | 3.200 | 3.580 | 3.580 | 380,000 |
| 2025-05-07 | 3.250 | 3.450 | 3.140 | 3.430 | 3.430 | 345,000 |
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.