Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 20,000 |
| 2024-11-04 | 2.250 | 2.380 | 2.200 | 2.290 | 2.290 | 70,000 |
| 2024-11-01 | 2.480 | 2.480 | 2.400 | 2.400 | 2.400 | 42,500 |
| 2024-10-31 | 2.300 | 2.770 | 2.300 | 2.650 | 2.650 | 497,500 |
| 2024-10-30 | 1.900 | 2.300 | 1.900 | 2.300 | 2.300 | 220,000 |
| 2024-10-29 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 110,250 |
| 2024-10-28 | 1.990 | 1.990 | 1.890 | 1.910 | 1.910 | 20,000 |
| 2024-10-25 | 1.990 | 1.990 | 1.890 | 1.890 | 1.890 | 20,500 |
| 2024-10-24 | 2.000 | 2.100 | 1.910 | 1.910 | 1.910 | 112,400 |
| 2024-10-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-10-22 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 60,750 |
| 2024-10-21 | 2.100 | 2.130 | 1.950 | 2.100 | 2.100 | 147,350 |
| 2024-10-18 | 1.980 | 2.100 | 1.980 | 2.100 | 2.100 | 63,750 |
| 2024-10-17 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2024-10-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2024-10-15 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 43,250 |
| 2024-10-14 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2024-10-10 | 2.000 | 2.140 | 1.830 | 2.100 | 2.100 | 250,000 |
| 2024-10-09 | 2.030 | 2.030 | 1.940 | 2.000 | 2.000 | 50,000 |
| 2024-10-08 | 2.200 | 2.220 | 2.030 | 2.030 | 2.030 | 414,250 |
| 2024-10-07 | 2.230 | 2.230 | 2.110 | 2.140 | 2.140 | 153,700 |
| 2024-10-04 | 2.150 | 2.300 | 2.140 | 2.230 | 2.230 | 168,000 |
| 2024-10-03 | 2.120 | 2.220 | 2.120 | 2.210 | 2.210 | 121,000 |
| 2024-10-02 | 2.270 | 2.270 | 2.220 | 2.220 | 2.220 | 70,000 |
| 2024-09-30 | 2.400 | 2.400 | 2.280 | 2.400 | 2.400 | 182,500 |
| 2024-09-27 | 2.220 | 2.240 | 2.200 | 2.220 | 2.220 | 284,100 |
| 2024-09-26 | 2.280 | 2.340 | 2.250 | 2.320 | 2.320 | 142,250 |
| 2024-09-25 | 2.110 | 2.300 | 2.000 | 2.300 | 2.300 | 440,000 |
| 2024-09-24 | 2.160 | 2.170 | 1.910 | 2.110 | 2.110 | 263,000 |
| 2024-09-23 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 0 |
| 2024-09-20 | 2.350 | 2.350 | 2.270 | 2.270 | 2.270 | 39,500 |
| 2024-09-19 | 2.560 | 2.560 | 2.450 | 2.450 | 2.450 | 160,000 |
| 2024-09-17 | 2.510 | 2.570 | 2.440 | 2.550 | 2.550 | 190,000 |
| 2024-09-16 | 2.580 | 2.650 | 2.570 | 2.580 | 2.580 | 230,000 |
| 2024-09-13 | 2.530 | 2.570 | 2.450 | 2.460 | 2.460 | 154,750 |
| 2024-09-12 | 2.590 | 2.600 | 2.460 | 2.470 | 2.470 | 188,500 |
| 2024-09-11 | 2.690 | 2.690 | 2.400 | 2.650 | 2.650 | 818,000 |
| 2024-09-10 | 2.500 | 2.770 | 2.500 | 2.590 | 2.590 | 133,500 |
| 2024-09-09 | 2.760 | 2.850 | 2.600 | 2.600 | 2.600 | 581,350 |
| 2024-09-05 | 2.630 | 3.080 | 2.630 | 2.740 | 2.740 | 1,252,250 |
| 2024-09-04 | 2.400 | 2.460 | 2.290 | 2.460 | 2.460 | 253,950 |
| 2024-09-03 | 2.540 | 2.540 | 2.350 | 2.360 | 2.360 | 421,500 |
| 2024-09-02 | 2.000 | 2.500 | 2.000 | 2.500 | 2.500 | 1,170,250 |
| 2024-08-30 | 1.640 | 1.970 | 1.640 | 1.950 | 1.950 | 941,250 |
| 2024-08-29 | 1.490 | 1.580 | 1.490 | 1.580 | 1.580 | 393,050 |
| 2024-08-28 | 1.270 | 1.570 | 1.270 | 1.490 | 1.490 | 332,500 |
| 2024-08-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2024-08-26 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 30,000 |
| 2024-08-23 | 1.160 | 1.230 | 1.120 | 1.230 | 1.230 | 150,000 |
| 2024-08-22 | 1.280 | 1.280 | 1.160 | 1.160 | 1.160 | 96,250 |
| 2024-08-21 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 74,500 |
| 2024-08-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10,250 |
| 2024-08-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-08-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10,000 |
| 2024-08-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 40,000 |
| 2024-08-14 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 121,500 |
| 2024-08-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-08-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-08-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-08-08 | 1.560 | 1.570 | 1.460 | 1.460 | 1.460 | 111,500 |
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.