Binhai Investment Company Limited (HKG:2886)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.010 (-0.93%)
Aug 17, 2026, 3:29 PM HKT
Binhai Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 100,400 |
| Jul 16, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 98,000 |
| Jul 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 14, 2026 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 436,000 |
| Jul 13, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 314,000 |
| Jul 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 8, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 158,000 |
| Jul 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 4,000 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100,000 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 66,000 |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 46,000 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 245,600 |
| Jun 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 3.92% | 557,136 |
| Jun 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 164,000 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 388,000 |
| Jun 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 86,000 |
| Jun 23, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 308,400 |
| Jun 22, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 24,000 |
| Jun 18, 2026 | 1.07 | 1.07 | 1.07 | 1.08 | 1.08 | - | 166,000 |
| Jun 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 188,000 |
| Jun 16, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 28,000 |
| Jun 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 18,000 |
| Jun 12, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 1,106,012 |
| Jun 11, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 746,000 |
| Jun 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 192,000 |
| Jun 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 106,000 |
| Jun 8, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 62,000 |
| Jun 5, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 974,665 |