Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 287,500 |
| 2025-02-04 | 3.850 | 3.910 | 3.850 | 3.900 | 3.900 | 553,000 |
| 2025-02-03 | 4.100 | 4.180 | 3.790 | 4.050 | 4.050 | 151,750 |
| 2025-01-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-01-27 | 3.800 | 4.100 | 3.800 | 4.000 | 4.000 | 638,000 |
| 2025-01-24 | 3.800 | 4.080 | 3.800 | 3.800 | 3.800 | 669,750 |
| 2025-01-23 | 3.600 | 3.850 | 3.600 | 3.850 | 3.850 | 190,000 |
| 2025-01-22 | 3.800 | 3.900 | 3.700 | 3.850 | 3.850 | 362,000 |
| 2025-01-21 | 3.850 | 3.990 | 3.850 | 3.850 | 3.850 | 101,250 |
| 2025-01-20 | 3.550 | 3.850 | 3.550 | 3.850 | 3.850 | 92,500 |
| 2025-01-17 | 3.500 | 3.700 | 3.500 | 3.550 | 3.550 | 133,550 |
| 2025-01-16 | 3.600 | 3.720 | 3.400 | 3.500 | 3.500 | 255,750 |
| 2025-01-15 | 3.090 | 3.390 | 3.090 | 3.390 | 3.390 | 300,000 |
| 2025-01-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 30,000 |
| 2025-01-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-10 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 194,000 |
| 2025-01-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-08 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 242,500 |
| 2025-01-07 | 3.000 | 3.100 | 2.950 | 2.960 | 2.960 | 124,500 |
| 2025-01-06 | 3.100 | 3.150 | 3.000 | 3.000 | 3.000 | 184,000 |
| 2025-01-03 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 160,000 |
| 2025-01-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-31 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-12-30 | 3.100 | 3.210 | 3.100 | 3.110 | 3.110 | 172,000 |
| 2024-12-27 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 30,000 |
| 2024-12-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2024-12-20 | 3.100 | 3.100 | 2.920 | 3.000 | 3.000 | 180,150 |
| 2024-12-19 | 2.760 | 3.000 | 2.760 | 3.000 | 3.000 | 366,000 |
| 2024-12-18 | 2.510 | 2.700 | 2.510 | 2.700 | 2.700 | 262,750 |
| 2024-12-17 | 2.450 | 2.600 | 2.450 | 2.600 | 2.600 | 170,500 |
| 2024-12-16 | 2.680 | 2.680 | 2.650 | 2.650 | 2.650 | 360,000 |
| 2024-12-13 | 2.620 | 2.700 | 2.620 | 2.680 | 2.680 | 150,000 |
| 2024-12-12 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 42,530 |
| 2024-12-11 | 2.610 | 2.620 | 2.610 | 2.620 | 2.620 | 40,250 |
| 2024-12-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-12-09 | 2.500 | 2.800 | 2.500 | 2.600 | 2.600 | 170,000 |
| 2024-12-06 | 2.430 | 2.500 | 2.430 | 2.490 | 2.490 | 66,500 |
| 2024-12-05 | 2.600 | 2.650 | 2.500 | 2.530 | 2.530 | 270,000 |
| 2024-12-04 | 2.460 | 2.550 | 2.450 | 2.550 | 2.550 | 725,000 |
| 2024-12-03 | 2.280 | 2.420 | 2.280 | 2.350 | 2.350 | 192,500 |
| 2024-12-02 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 10,000 |
| 2024-11-29 | 2.000 | 2.280 | 2.000 | 2.280 | 2.280 | 429,800 |
| 2024-11-28 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 50,000 |
| 2024-11-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-11-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-11-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-11-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 80,000 |
| 2024-11-21 | 1.960 | 2.000 | 1.960 | 1.960 | 1.960 | 60,000 |
| 2024-11-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 60,000 |
| 2024-11-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-11-18 | 1.890 | 1.960 | 1.890 | 1.960 | 1.960 | 110,000 |
| 2024-11-15 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 110,000 |
| 2024-11-14 | 2.000 | 2.190 | 1.980 | 1.990 | 1.990 | 153,000 |
| 2024-11-13 | 2.150 | 2.170 | 2.000 | 2.000 | 2.000 | 70,000 |
| 2024-11-12 | 2.100 | 2.100 | 2.000 | 2.040 | 2.040 | 124,200 |
| 2024-11-11 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-11-08 | 2.000 | 2.150 | 2.000 | 2.150 | 2.150 | 31,500 |
| 2024-11-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 60,000 |
| 2024-11-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
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.