Bingo Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.880 | 4.895 | 4.420 | 4.500 | 4.500 | 140,000 |
| 2026-10-15 | 4.870 | 4.870 | 4.725 | 4.800 | 4.800 | 118,000 |
| 2026-10-14 | 4.850 | 4.900 | 4.655 | 4.875 | 4.875 | 129,000 |
| 2026-10-13 | 4.875 | 4.875 | 4.650 | 4.830 | 4.830 | 221,000 |
| 2026-10-12 | 4.740 | 5.080 | 4.735 | 4.880 | 4.880 | 304,000 |
| 2026-10-09 | 4.755 | 4.755 | 4.500 | 4.740 | 4.740 | 304,000 |
| 2026-10-08 | 4.700 | 4.755 | 4.355 | 4.710 | 4.710 | 174,000 |
| 2026-10-07 | 4.590 | 4.660 | 4.480 | 4.600 | 4.600 | 126,000 |
| 2026-10-06 | 4.675 | 4.675 | 4.425 | 4.430 | 4.430 | 139,500 |
| 2026-10-05 | 4.490 | 4.640 | 4.270 | 4.640 | 4.640 | 146,000 |
| 2026-10-02 | 4.320 | 4.600 | 4.200 | 4.500 | 4.500 | 158,000 |
| 2026-09-30 | 4.340 | 4.340 | 4.080 | 4.200 | 4.200 | 166,000 |
| 2026-09-29 | 4.340 | 4.340 | 4.095 | 4.290 | 4.290 | 189,000 |
| 2026-09-28 | 4.590 | 4.590 | 4.280 | 4.325 | 4.325 | 122,000 |
| 2026-09-25 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 143,750 |
| 2026-09-24 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 85,000 |
| 2026-09-23 | 4.780 | 4.780 | 4.730 | 4.730 | 4.730 | 74,000 |
| 2026-09-22 | 4.810 | 4.820 | 4.605 | 4.790 | 4.790 | 128,000 |
| 2026-09-21 | 4.890 | 4.890 | 4.690 | 4.800 | 4.800 | 157,000 |
| 2026-09-18 | 4.900 | 4.950 | 4.700 | 4.840 | 4.840 | 382,000 |
| 2026-09-17 | 4.890 | 4.890 | 4.620 | 4.830 | 4.830 | 138,000 |
| 2026-09-16 | 4.710 | 4.885 | 4.710 | 4.870 | 4.870 | 347,644 |
| 2026-09-15 | 4.715 | 4.720 | 4.555 | 4.720 | 4.720 | 153,250 |
| 2026-09-14 | 4.550 | 4.720 | 4.550 | 4.700 | 4.700 | 134,150 |
| 2026-09-11 | 4.510 | 4.875 | 4.365 | 4.650 | 4.650 | 138,000 |
| 2026-09-10 | 4.680 | 4.700 | 4.500 | 4.580 | 4.580 | 114,500 |
| 2026-09-09 | 4.740 | 4.820 | 4.680 | 4.740 | 4.740 | 89,000 |
| 2026-09-08 | 4.770 | 4.860 | 4.665 | 4.750 | 4.750 | 258,000 |
| 2026-09-07 | 4.880 | 4.895 | 4.650 | 4.770 | 4.770 | 244,000 |
| 2026-09-04 | 4.890 | 4.890 | 4.775 | 4.880 | 4.880 | 239,600 |
| 2026-09-03 | 4.800 | 4.800 | 4.600 | 4.765 | 4.765 | 202,000 |
| 2026-09-02 | 4.880 | 4.880 | 4.685 | 4.730 | 4.730 | 111,000 |
| 2026-09-01 | 5.080 | 5.080 | 4.760 | 4.885 | 4.885 | 184,000 |
| 2026-08-31 | 5.080 | 5.080 | 4.800 | 4.885 | 4.885 | 248,500 |
| 2026-08-28 | 5.000 | 5.100 | 4.905 | 4.985 | 4.985 | 288,000 |
| 2026-08-27 | 4.900 | 4.920 | 4.600 | 4.900 | 4.900 | 268,000 |
| 2026-08-26 | 4.800 | 4.865 | 4.670 | 4.830 | 4.830 | 152,000 |
| 2026-08-25 | 4.670 | 4.800 | 4.440 | 4.800 | 4.800 | 244,000 |
| 2026-08-24 | 4.800 | 4.890 | 4.625 | 4.675 | 4.675 | 186,250 |
| 2026-08-21 | 5.080 | 5.140 | 4.800 | 4.800 | 4.800 | 214,000 |
| 2026-08-20 | 5.165 | 5.370 | 4.850 | 5.040 | 5.040 | 417,500 |
| 2026-08-19 | 5.370 | 5.370 | 4.850 | 5.160 | 5.160 | 430,500 |
| 2026-08-18 | 5.180 | 5.220 | 5.040 | 5.215 | 5.215 | 169,000 |
| 2026-08-17 | 5.080 | 5.180 | 4.890 | 5.180 | 5.180 | 265,364 |
| 2026-08-14 | 5.160 | 5.160 | 4.990 | 4.990 | 4.990 | 116,150 |
| 2026-08-13 | 5.130 | 5.145 | 4.820 | 4.885 | 4.885 | 163,000 |
| 2026-08-12 | 5.200 | 5.200 | 4.830 | 5.135 | 5.135 | 171,250 |
| 2026-08-11 | 4.910 | 5.295 | 4.900 | 5.085 | 5.085 | 136,000 |
| 2026-08-10 | 5.250 | 5.250 | 4.925 | 5.140 | 5.140 | 168,250 |
| 2026-08-07 | 5.370 | 5.490 | 5.100 | 5.225 | 5.225 | 170,500 |
| 2026-08-06 | 5.930 | 6.000 | 5.260 | 5.305 | 5.305 | 304,250 |
| 2026-08-05 | 5.000 | 5.930 | 5.000 | 5.930 | 5.930 | 628,000 |
| 2026-08-04 | 5.040 | 5.135 | 5.000 | 5.135 | 5.135 | 135,100 |
| 2026-08-03 | 5.140 | 5.460 | 5.025 | 5.225 | 5.225 | 546,880 |
| 2026-07-31 | 4.650 | 5.150 | 4.610 | 5.140 | 5.140 | 414,550 |
| 2026-07-30 | 4.550 | 4.900 | 4.540 | 4.720 | 4.720 | 367,250 |
| 2026-07-29 | 4.450 | 4.550 | 4.350 | 4.540 | 4.540 | 180,500 |
| 2026-07-28 | 4.620 | 4.780 | 4.300 | 4.500 | 4.500 | 325,250 |
| 2026-07-27 | 5.040 | 5.150 | 4.280 | 4.780 | 4.780 | 689,000 |
| 2026-07-24 | 4.930 | 5.170 | 4.880 | 5.040 | 5.040 | 253,700 |
Page 1 of 21 · 1,230 trading daysOlder →
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.