Binhai Investment Company Limited (HKG:2886)
Hong Kong · Delayed Price · Currency is HKD 1.150
-0.020 (-1.71%)
Nov 6, 2026, 1:16 PM HKT
Binhai Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 36,000 |
| Nov 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 20,000 |
| Nov 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.10% | 14,000 |
| Nov 3, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 3.48% | 136,000 |
| Nov 2, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.77% | 120,000 |
| Oct 30, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 3.91% | 86,000 |
| Oct 29, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 47,200 |
| Oct 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 25,600 |
| Oct 27, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 66,000 |
| Oct 26, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 1.28% | 1,216,000 |
| Oct 23, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 2.17% | 76,000 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 122,000 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 20, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 226,400 |
| Oct 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 200,000 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 102,000 |
| Oct 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 150,400 |
| Oct 13, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.16 | -1.69% | 51,200 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 9, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 184,000 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.95% | 56,000 |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 6, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.72% | 108,000 |
| Oct 5, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 3.10% | 1,186,800 |
| Oct 2, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 70,000 |
| Sep 30, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 12,000 |
| Sep 29, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 134,000 |
| Sep 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 8,000 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 22, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 78,091 |
| Sep 21, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.42% | 10,000 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 0.42% | 330,000 |
| Sep 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 112,000 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 272,000 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -2.10% | 142,000 |
| Sep 11, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 284,000 |
| Sep 10, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 546,001 |
| Sep 9, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.60% | 252,000 |
| Sep 8, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 3.12% | 296,800 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 22,000 |
| Sep 4, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | - | 543,200 |
| Sep 3, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.33% | 194,000 |
| Sep 2, 2026 | 1.08 | 1.13 | 1.06 | 1.13 | 1.13 | 4.17% | 324,000 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 2,000 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 20,000 |
| Aug 28, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 25,200 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.83% | 144,000 |