Binhai Investment Company Limited (HKG:2886)
Hong Kong · Delayed Price · Currency is HKD 1.180
0.00 (0.00%)
Apr 30, 2026, 3:59 PM HKT
Binhai Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 117,600 |
| Apr 29, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 338,000 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 146,000 |
| Apr 27, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 120,000 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 840,000 |
| Apr 23, 2026 | 1.23 | 1.22 | 1.19 | 1.21 | 1.21 | - | 358,000 |
| Apr 22, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 442,800 |
| Apr 21, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 2,042,000 |
| Apr 20, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 548,000 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 671,600 |
| Apr 16, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 1.68% | 2,299,218 |
| Apr 15, 2026 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 1,114,400 |
| Apr 14, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 22,400 |
| Apr 13, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | - | 306,000 |
| Apr 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 100,000 |
| Apr 9, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 24,800 |
| Apr 8, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 490,000 |
| Apr 2, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | - | 260,000 |
| Apr 1, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 446,000 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 106,000 |
| Mar 30, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 236,000 |
| Mar 27, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 170,000 |
| Mar 26, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -2.68% | 60,000 |
| Mar 25, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 184,400 |
| Mar 24, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 852,000 |
| 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 |