Binjiang Service Group Co. Ltd. (HKG:3316)
Hong Kong · Delayed Price · Currency is HKD 25.98
+1.06 (4.25%)
Aug 25, 2025, 4:08 PM HKT
Binjiang Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.00 | 25.98 | 25.00 | 25.98 | 25.98 | 4.25% | 362,500 |
| Aug 22, 2025 | 24.60 | 25.40 | 24.48 | 24.92 | 24.92 | 8.25% | 2,124,000 |
| Aug 21, 2025 | 23.60 | 23.60 | 23.00 | 23.02 | 23.02 | -1.62% | 268,000 |
| Aug 20, 2025 | 23.46 | 23.62 | 23.30 | 23.40 | 23.40 | -0.34% | 295,500 |
| Aug 19, 2025 | 23.36 | 23.62 | 23.34 | 23.48 | 23.48 | 0.51% | 355,000 |
| Aug 18, 2025 | 23.00 | 23.48 | 23.00 | 23.36 | 23.36 | 2.01% | 289,500 |
| Aug 15, 2025 | 23.00 | 23.18 | 22.72 | 22.90 | 22.90 | -0.43% | 419,000 |
| Aug 14, 2025 | 23.48 | 23.62 | 22.94 | 23.00 | 23.00 | -1.20% | 709,500 |
| Aug 13, 2025 | 23.76 | 23.76 | 23.26 | 23.28 | 23.28 | -1.02% | 229,000 |
| Aug 12, 2025 | 23.76 | 23.76 | 23.22 | 23.52 | 23.52 | 0.26% | 81,000 |
| Aug 11, 2025 | 23.50 | 23.60 | 23.28 | 23.46 | 23.46 | 0.69% | 178,500 |
| Aug 8, 2025 | 23.40 | 23.46 | 23.22 | 23.30 | 23.30 | -0.43% | 132,500 |
| Aug 7, 2025 | 23.60 | 23.60 | 23.26 | 23.40 | 23.40 | 0.86% | 135,500 |
| Aug 6, 2025 | 23.68 | 23.70 | 23.20 | 23.20 | 23.20 | -1.78% | 447,000 |
| Aug 5, 2025 | 23.82 | 23.98 | 23.58 | 23.62 | 23.62 | -0.92% | 256,500 |
| Aug 4, 2025 | 23.62 | 23.84 | 23.50 | 23.84 | 23.84 | 0.80% | 76,500 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.50 | 23.65 | 23.65 | -1.05% | 503,000 |
| Jul 31, 2025 | 24.10 | 24.20 | 23.65 | 23.90 | 23.90 | -1.44% | 279,500 |
| Jul 30, 2025 | 24.20 | 24.60 | 24.10 | 24.25 | 24.25 | -0.82% | 401,500 |
| Jul 29, 2025 | 24.25 | 24.45 | 23.90 | 24.45 | 24.45 | - | 880,500 |
| Jul 28, 2025 | 24.35 | 24.95 | 24.35 | 24.45 | 24.45 | 0.20% | 267,500 |
| Jul 25, 2025 | 24.90 | 25.20 | 24.00 | 24.40 | 24.40 | -3.37% | 954,500 |
| Jul 24, 2025 | 24.80 | 25.40 | 24.50 | 25.25 | 25.25 | 3.06% | 513,500 |
| Jul 23, 2025 | 25.00 | 25.30 | 24.40 | 24.50 | 24.50 | -1.21% | 607,500 |
| Jul 22, 2025 | 25.30 | 25.50 | 24.70 | 24.80 | 24.80 | -0.40% | 228,000 |
| Jul 21, 2025 | 24.75 | 25.15 | 24.65 | 24.90 | 24.90 | - | 223,000 |
| Jul 18, 2025 | 24.35 | 24.95 | 24.00 | 24.90 | 24.90 | 2.26% | 877,500 |
| Jul 17, 2025 | 24.50 | 24.70 | 24.30 | 24.35 | 24.35 | -0.61% | 165,000 |
| Jul 16, 2025 | 23.80 | 24.55 | 23.80 | 24.50 | 24.50 | 3.81% | 362,500 |
| Jul 15, 2025 | 23.35 | 24.00 | 23.35 | 23.60 | 23.60 | -0.63% | 137,000 |
| Jul 14, 2025 | 23.10 | 23.80 | 23.05 | 23.75 | 23.75 | 3.04% | 79,000 |
| Jul 11, 2025 | 23.95 | 24.00 | 23.05 | 23.05 | 23.05 | -3.96% | 135,500 |
| Jul 10, 2025 | 23.50 | 24.00 | 23.40 | 24.00 | 24.00 | 3.23% | 104,500 |
| Jul 9, 2025 | 23.60 | 23.60 | 23.25 | 23.25 | 23.25 | -1.69% | 216,000 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.55 | 23.65 | 23.65 | 0.21% | 98,000 |
| Jul 7, 2025 | 23.55 | 23.90 | 23.50 | 23.60 | 23.60 | -0.42% | 47,500 |
| Jul 4, 2025 | 23.85 | 23.85 | 23.35 | 23.70 | 23.70 | -0.63% | 91,500 |
| Jul 3, 2025 | 23.25 | 24.00 | 23.10 | 23.85 | 23.85 | 3.47% | 340,500 |
| Jul 2, 2025 | 23.50 | 23.55 | 22.85 | 23.05 | 23.05 | -2.33% | 240,500 |
| Jun 30, 2025 | 23.60 | 23.65 | 23.15 | 23.60 | 23.60 | -0.63% | 121,000 |
| Jun 27, 2025 | 23.50 | 23.75 | 23.30 | 23.75 | 23.75 | 1.93% | 411,000 |
| Jun 26, 2025 | 22.70 | 23.45 | 22.50 | 23.30 | 23.30 | 2.64% | 620,500 |
| Jun 25, 2025 | 22.80 | 23.25 | 22.40 | 22.70 | 22.70 | 0.67% | 1,042,500 |
| Jun 24, 2025 | 22.85 | 22.95 | 22.30 | 22.55 | 22.55 | -1.31% | 631,500 |
| Jun 23, 2025 | 22.95 | 23.15 | 22.65 | 22.85 | 22.85 | -2.97% | 160,070 |
| Jun 20, 2025 | 23.70 | 24.30 | 23.45 | 23.55 | 22.67 | -0.63% | 293,000 |
| Jun 19, 2025 | 24.00 | 24.15 | 23.40 | 23.70 | 22.81 | -2.87% | 191,500 |
| Jun 18, 2025 | 24.20 | 24.45 | 24.00 | 24.40 | 23.49 | -0.61% | 233,000 |
| Jun 17, 2025 | 24.90 | 24.95 | 24.45 | 24.55 | 23.63 | -1.80% | 142,500 |
| Jun 16, 2025 | 24.20 | 25.00 | 24.10 | 25.00 | 24.07 | 3.73% | 159,500 |