Binhai Investment Company Limited (HKG:2886)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.010 (-0.85%)
Sep 28, 2026, 11:53 AM HKT
Binhai Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 14,000 |
| Aug 25, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.86% | 420,000 |
| Aug 24, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.46% | 174,000 |
| Aug 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 12,000 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 108,000 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,000 |
| Aug 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 16,000 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,000 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,000 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 6,800 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 10, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 420,000 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 30,000 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 110,000 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 64,000 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 50,000 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 102,000 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 100,000 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 2,000 |
| Jul 29, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 28,800 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 27, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 242,000 |
| Jul 24, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 146,000 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 38,000 |
| Jul 22, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 164,000 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 10,000 |