Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.010 | 3.250 | 2.960 | 3.250 | 3.250 | 335,500 |
| 2025-05-02 | 3.010 | 3.070 | 3.010 | 3.040 | 3.040 | 178,000 |
| 2025-04-30 | 2.940 | 3.060 | 2.940 | 3.000 | 3.000 | 147,000 |
| 2025-04-29 | 2.950 | 2.950 | 2.810 | 2.930 | 2.930 | 102,000 |
| 2025-04-28 | 2.900 | 3.020 | 2.800 | 2.960 | 2.960 | 219,000 |
| 2025-04-25 | 3.190 | 3.190 | 2.830 | 2.900 | 2.900 | 446,000 |
| 2025-04-24 | 3.430 | 3.430 | 3.170 | 3.170 | 3.170 | 166,000 |
| 2025-04-23 | 3.400 | 3.500 | 3.250 | 3.250 | 3.250 | 298,000 |
| 2025-04-22 | 3.720 | 3.720 | 3.300 | 3.500 | 3.500 | 221,000 |
| 2025-04-17 | 3.800 | 3.800 | 3.700 | 3.730 | 3.730 | 90,000 |
| 2025-04-16 | 3.660 | 3.850 | 3.650 | 3.770 | 3.770 | 227,000 |
| 2025-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 30,000 |
| 2025-04-14 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 64,000 |
| 2025-04-11 | 3.330 | 3.800 | 3.330 | 3.670 | 3.670 | 15,000 |
| 2025-04-10 | 3.650 | 3.800 | 3.650 | 3.800 | 3.800 | 39,500 |
| 2025-04-09 | 3.550 | 4.000 | 3.450 | 3.610 | 3.610 | 182,000 |
| 2025-04-08 | 3.400 | 3.820 | 3.040 | 3.550 | 3.550 | 64,500 |
| 2025-04-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-03 | 3.800 | 3.840 | 3.550 | 3.600 | 3.600 | 43,000 |
| 2025-04-02 | 3.660 | 3.890 | 3.590 | 3.800 | 3.800 | 621,000 |
| 2025-04-01 | 3.570 | 3.690 | 3.540 | 3.540 | 3.540 | 84,500 |
| 2025-03-31 | 3.800 | 3.800 | 3.600 | 3.660 | 3.660 | 18,000 |
| 2025-03-28 | 3.850 | 3.850 | 3.610 | 3.800 | 3.800 | 151,750 |
| 2025-03-27 | 3.560 | 3.750 | 3.560 | 3.740 | 3.740 | 70,000 |
| 2025-03-26 | 3.610 | 3.800 | 3.500 | 3.790 | 3.790 | 143,000 |
| 2025-03-25 | 3.480 | 3.800 | 3.480 | 3.790 | 3.790 | 70,000 |
| 2025-03-24 | 3.600 | 4.000 | 3.600 | 3.610 | 3.610 | 41,500 |
| 2025-03-21 | 3.830 | 4.000 | 3.700 | 3.920 | 3.920 | 53,000 |
| 2025-03-20 | 3.850 | 4.040 | 3.830 | 3.830 | 3.830 | 376,500 |
| 2025-03-19 | 3.890 | 3.900 | 3.500 | 3.850 | 3.850 | 426,500 |
| 2025-03-18 | 3.650 | 3.900 | 3.590 | 3.900 | 3.900 | 156,250 |
| 2025-03-17 | 3.650 | 3.650 | 3.570 | 3.650 | 3.650 | 6,000 |
| 2025-03-14 | 3.510 | 3.670 | 3.400 | 3.670 | 3.670 | 30,000 |
| 2025-03-13 | 3.730 | 3.730 | 3.510 | 3.510 | 3.510 | 46,000 |
| 2025-03-12 | 3.700 | 3.830 | 3.700 | 3.720 | 3.720 | 86,000 |
| 2025-03-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-03-10 | 3.700 | 3.900 | 3.700 | 3.800 | 3.800 | 24,150 |
| 2025-03-07 | 3.560 | 3.800 | 3.490 | 3.800 | 3.800 | 188,500 |
| 2025-03-06 | 3.390 | 3.570 | 3.390 | 3.550 | 3.550 | 189,100 |
| 2025-03-05 | 3.880 | 3.880 | 3.400 | 3.400 | 3.400 | 79,750 |
| 2025-03-04 | 3.870 | 3.870 | 3.550 | 3.550 | 3.550 | 19,000 |
| 2025-03-03 | 3.540 | 4.260 | 3.540 | 3.570 | 3.570 | 64,000 |
| 2025-02-28 | 3.950 | 3.950 | 3.700 | 3.710 | 3.710 | 130,500 |
| 2025-02-27 | 3.990 | 3.990 | 3.800 | 3.950 | 3.950 | 40,250 |
| 2025-02-26 | 3.550 | 3.900 | 3.500 | 3.900 | 3.900 | 258,000 |
| 2025-02-25 | 3.590 | 3.590 | 3.560 | 3.560 | 3.560 | 11,000 |
| 2025-02-24 | 3.810 | 3.810 | 3.580 | 3.590 | 3.590 | 152,000 |
| 2025-02-21 | 3.950 | 3.950 | 3.630 | 3.830 | 3.830 | 110,000 |
| 2025-02-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-02-19 | 3.990 | 4.000 | 3.880 | 3.990 | 3.990 | 190,000 |
| 2025-02-18 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 218,600 |
| 2025-02-17 | 4.370 | 4.370 | 4.000 | 4.000 | 4.000 | 240,250 |
| 2025-02-14 | 4.490 | 4.600 | 4.100 | 4.500 | 4.500 | 362,250 |
| 2025-02-13 | 4.390 | 4.500 | 4.330 | 4.340 | 4.340 | 340,250 |
| 2025-02-12 | 4.230 | 4.390 | 4.210 | 4.390 | 4.390 | 222,500 |
| 2025-02-11 | 4.110 | 4.380 | 4.110 | 4.210 | 4.210 | 140,750 |
| 2025-02-10 | 4.000 | 4.300 | 3.930 | 4.250 | 4.250 | 519,250 |
| 2025-02-07 | 3.800 | 4.010 | 3.790 | 4.000 | 4.000 | 237,500 |
| 2025-02-06 | 3.950 | 3.950 | 3.800 | 3.840 | 3.840 | 121,000 |
| 2025-02-05 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 287,500 |
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.