Binhai Investment Company Limited (HKG:2886)
Hong Kong · Delayed Price · Currency is HKD 1.070
+0.010 (0.94%)
Mar 24, 2026, 2:23 PM HKT
Binhai Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | - | 0.94% | 118,000 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 1,493,600 |
| Mar 20, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 398,000 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 134,000 |
| Mar 18, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 32,400 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 434,000 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 600,000 |
| Mar 13, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 294,000 |
| Mar 12, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 108,400 |
| Mar 11, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 458,000 |
| Mar 10, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 316,000 |
| Mar 9, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 512,000 |
| Mar 6, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 200,000 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 148,800 |
| Mar 4, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 668,000 |
| Mar 3, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 982,000 |
| Mar 2, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 114,000 |
| Feb 27, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 170,000 |
| Feb 26, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 108,000 |
| Feb 25, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 44,000 |
| Feb 24, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 640,000 |
| Feb 23, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | 1,700,000 |
| Feb 20, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 98,000 |
| Feb 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 7,600 |
| Feb 13, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | 74,000 |
| Feb 12, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | 70,000 |
| Feb 11, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 149,200 |
| Feb 10, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 234,400 |
| Feb 9, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 62,000 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 254,000 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 28,000 |
| Feb 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 32,000 |
| Feb 3, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 492,000 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 236,400 |
| Jan 30, 2026 | 1.12 | 1.13 | 1.06 | 1.13 | 1.13 | 0.89% | 1,208,952 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 76,000 |
| Jan 28, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 92,000 |
| Jan 27, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 180,400 |
| Jan 26, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 122,800 |
| Jan 23, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 396,000 |
| Jan 22, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 176,400 |
| Jan 21, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 198,000 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 28,000 |
| Jan 19, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | - | 159,200 |
| Jan 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 18,000 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 6,800 |
| Jan 14, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | - | 82,000 |
| Jan 13, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 87,206 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 116,400 |
| Jan 9, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 92,000 |