Binjiang Service Group Co. Ltd. (HKG:3316)
Hong Kong · Delayed Price · Currency is HKD 22.94
+0.10 (0.44%)
Jan 21, 2026, 4:08 PM HKT
Binjiang Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 22.80 | 23.02 | 22.38 | 22.52 | - | -1.40% | 53,000 |
| Jan 20, 2026 | 22.90 | 23.08 | 22.82 | 22.84 | 22.84 | - | 71,500 |
| Jan 19, 2026 | 22.82 | 22.90 | 22.56 | 22.84 | 22.84 | -0.26% | 178,000 |
| Jan 16, 2026 | 23.28 | 23.28 | 22.88 | 22.90 | 22.90 | -1.63% | 89,500 |
| Jan 15, 2026 | 23.28 | 23.44 | 22.96 | 23.28 | 23.28 | 1.48% | 152,000 |
| Jan 14, 2026 | 23.26 | 23.32 | 22.86 | 22.94 | 22.94 | -0.35% | 327,720 |
| Jan 13, 2026 | 23.34 | 23.70 | 23.02 | 23.02 | 23.02 | -1.20% | 330,500 |
| Jan 12, 2026 | 23.92 | 23.92 | 23.30 | 23.30 | 23.30 | -2.27% | 308,500 |
| Jan 9, 2026 | 24.00 | 24.28 | 23.70 | 23.84 | 23.84 | -0.67% | 112,500 |
| Jan 8, 2026 | 24.80 | 24.80 | 23.74 | 24.00 | 24.00 | -3.15% | 191,500 |
| Jan 7, 2026 | 24.32 | 24.78 | 24.08 | 24.78 | 24.78 | 1.89% | 106,000 |
| Jan 6, 2026 | 24.00 | 24.32 | 23.96 | 24.32 | 24.32 | 1.50% | 124,000 |
| Jan 5, 2026 | 23.80 | 24.02 | 23.74 | 23.96 | 23.96 | 1.01% | 143,500 |
| Jan 2, 2026 | 23.74 | 24.00 | 23.50 | 23.72 | 23.72 | -0.17% | 136,500 |
| Dec 31, 2025 | 24.04 | 24.08 | 23.60 | 23.76 | 23.76 | -2.14% | 199,500 |
| Dec 30, 2025 | 24.56 | 24.64 | 24.06 | 24.28 | 24.28 | -1.14% | 306,500 |
| Dec 29, 2025 | 24.40 | 24.68 | 24.40 | 24.56 | 24.56 | 0.08% | 102,000 |
| Dec 24, 2025 | 24.04 | 24.66 | 24.04 | 24.54 | 24.54 | 0.82% | 37,216 |
| Dec 23, 2025 | 24.66 | 24.74 | 24.22 | 24.34 | 24.34 | -0.73% | 145,500 |
| Dec 22, 2025 | 24.06 | 24.74 | 23.80 | 24.52 | 24.52 | 1.83% | 207,500 |
| Dec 19, 2025 | 24.10 | 24.28 | 24.00 | 24.08 | 24.08 | -0.50% | 171,500 |
| Dec 18, 2025 | 24.16 | 24.30 | 24.06 | 24.20 | 24.20 | -0.74% | 122,500 |
| Dec 17, 2025 | 24.10 | 24.56 | 24.10 | 24.38 | 24.38 | 0.25% | 125,500 |
| Dec 16, 2025 | 24.64 | 25.04 | 24.32 | 24.32 | 24.32 | -2.95% | 105,500 |
| Dec 15, 2025 | 24.64 | 25.24 | 24.64 | 25.06 | 25.06 | -0.56% | 107,500 |
| Dec 12, 2025 | 24.64 | 25.24 | 24.64 | 25.20 | 25.20 | 2.02% | 272,000 |
| Dec 11, 2025 | 24.02 | 24.78 | 24.02 | 24.70 | 24.70 | 0.32% | 182,500 |
| Dec 10, 2025 | 24.52 | 24.68 | 24.26 | 24.62 | 24.62 | 0.41% | 123,500 |
| Dec 9, 2025 | 24.54 | 24.54 | 24.18 | 24.52 | 24.52 | -0.73% | 247,500 |
| Dec 8, 2025 | 24.70 | 24.84 | 24.56 | 24.70 | 24.70 | 0.57% | 266,500 |
| Dec 5, 2025 | 24.48 | 24.80 | 24.14 | 24.56 | 24.56 | 0.08% | 197,500 |
| Dec 4, 2025 | 24.50 | 24.58 | 23.98 | 24.54 | 24.54 | 0.33% | 164,000 |
| Dec 3, 2025 | 24.42 | 24.68 | 24.36 | 24.46 | 24.46 | 0.74% | 100,500 |
| Dec 2, 2025 | 24.16 | 24.30 | 23.96 | 24.28 | 24.28 | 0.50% | 166,500 |
| Dec 1, 2025 | 24.10 | 24.22 | 23.82 | 24.16 | 24.16 | 0.33% | 59,000 |
| Nov 28, 2025 | 24.10 | 24.22 | 23.94 | 24.08 | 24.08 | -0.25% | 83,000 |
| Nov 27, 2025 | 24.28 | 24.38 | 24.08 | 24.14 | 24.14 | -0.58% | 43,800 |
| Nov 26, 2025 | 24.34 | 24.46 | 24.00 | 24.28 | 24.28 | -0.74% | 146,000 |
| Nov 25, 2025 | 24.12 | 24.46 | 24.04 | 24.46 | 24.46 | 1.41% | 169,000 |
| Nov 24, 2025 | 23.54 | 24.12 | 23.54 | 24.12 | 24.12 | 2.99% | 114,500 |
| Nov 21, 2025 | 23.80 | 24.16 | 23.36 | 23.42 | 23.42 | -3.78% | 628,900 |
| Nov 20, 2025 | 24.38 | 24.48 | 23.88 | 24.34 | 24.34 | -0.08% | 49,000 |
| Nov 19, 2025 | 23.90 | 24.38 | 23.90 | 24.36 | 24.36 | 2.78% | 89,500 |
| Nov 18, 2025 | 24.08 | 24.16 | 23.48 | 23.70 | 23.70 | -1.33% | 545,500 |
| Nov 17, 2025 | 25.26 | 25.30 | 24.00 | 24.02 | 24.02 | -4.07% | 384,530 |
| Nov 14, 2025 | 25.42 | 25.66 | 24.96 | 25.04 | 25.04 | -2.80% | 317,000 |
| Nov 13, 2025 | 25.72 | 26.02 | 25.52 | 25.76 | 25.76 | - | 352,000 |
| Nov 12, 2025 | 25.32 | 25.88 | 25.32 | 25.76 | 25.76 | 1.82% | 162,500 |
| Nov 11, 2025 | 25.46 | 25.46 | 25.22 | 25.30 | 25.30 | -0.71% | 53,500 |
| Nov 10, 2025 | 24.70 | 25.48 | 24.70 | 25.48 | 25.48 | 3.16% | 79,500 |