Binhai Investment Company Limited (HKG:2886)
Hong Kong · Delayed Price · Currency is HKD 1.105
-0.035 (-3.07%)
Sep 7, 2026, 2:18 PM HKT
Binhai Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |