Binjiang Service Group Co. Ltd. (HKG:3316)
Hong Kong · Delayed Price · Currency is HKD 24.00
+1.08 (4.71%)
Aug 21, 2026, 4:08 PM HKT
Binjiang Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.18 | 24.00 | 23.10 | 24.00 | 24.00 | 4.71% | 550,500 |
| Aug 20, 2026 | 22.52 | 22.96 | 22.52 | 22.92 | 22.92 | 1.06% | 110,500 |
| Aug 19, 2026 | 22.44 | 22.76 | 22.44 | 22.68 | 22.68 | -0.18% | 57,000 |
| Aug 18, 2026 | 22.44 | 22.74 | 22.32 | 22.72 | 22.72 | -0.53% | 124,500 |
| Aug 17, 2026 | 22.54 | 22.94 | 22.54 | 22.84 | 22.84 | 0.97% | 82,557 |
| Aug 14, 2026 | 22.88 | 22.88 | 22.56 | 22.62 | 22.62 | -1.14% | 140,500 |
| Aug 13, 2026 | 22.70 | 23.26 | 22.64 | 22.88 | 22.88 | -0.09% | 100,000 |
| Aug 12, 2026 | 22.64 | 23.06 | 22.64 | 22.90 | 22.90 | -0.17% | 102,000 |
| Aug 11, 2026 | 22.84 | 22.98 | 22.76 | 22.94 | 22.94 | 0.17% | 82,041 |
| Aug 10, 2026 | 22.60 | 23.04 | 22.60 | 22.90 | 22.90 | 0.70% | 142,500 |
| Aug 7, 2026 | 23.00 | 23.00 | 22.58 | 22.74 | 22.74 | -1.56% | 189,500 |
| Aug 6, 2026 | 23.00 | 23.22 | 22.92 | 23.10 | 23.10 | -0.52% | 109,000 |
| Aug 5, 2026 | 23.06 | 23.36 | 23.00 | 23.22 | 23.22 | 0.69% | 296,500 |
| Aug 4, 2026 | 23.56 | 23.56 | 23.06 | 23.06 | 23.06 | -2.04% | 156,000 |
| Aug 3, 2026 | 23.86 | 23.86 | 23.12 | 23.54 | 23.54 | -1.42% | 145,578 |
| Jul 31, 2026 | 23.04 | 23.92 | 23.04 | 23.88 | 23.88 | 0.51% | 291,510 |
| Jul 30, 2026 | 23.36 | 23.94 | 23.32 | 23.76 | 23.76 | -0.25% | 246,000 |
| Jul 29, 2026 | 23.48 | 23.94 | 23.00 | 23.82 | 23.82 | 1.79% | 237,250 |
| Jul 28, 2026 | 23.00 | 23.60 | 23.00 | 23.40 | 23.40 | 1.12% | 101,000 |
| Jul 27, 2026 | 23.00 | 23.38 | 23.00 | 23.14 | 23.14 | 0.43% | 108,000 |
| Jul 24, 2026 | 23.00 | 23.18 | 22.76 | 23.04 | 23.04 | 0.26% | 282,000 |
| Jul 23, 2026 | 22.64 | 23.30 | 22.64 | 22.98 | 22.98 | -0.09% | 192,000 |
| Jul 22, 2026 | 22.22 | 23.18 | 22.22 | 23.00 | 23.00 | 2.22% | 302,500 |
| Jul 21, 2026 | 23.00 | 23.00 | 22.26 | 22.50 | 22.50 | -1.92% | 528,000 |
| Jul 20, 2026 | 22.42 | 23.24 | 22.42 | 22.94 | 22.94 | 1.15% | 210,500 |
| Jul 17, 2026 | 22.18 | 22.72 | 22.10 | 22.68 | 22.68 | 2.25% | 542,583 |
| Jul 16, 2026 | 22.00 | 22.36 | 22.00 | 22.18 | 22.18 | 0.36% | 374,500 |
| Jul 15, 2026 | 21.16 | 22.10 | 21.14 | 22.10 | 22.10 | 0.45% | 138,500 |
| Jul 14, 2026 | 21.54 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 643,055 |
| Jul 13, 2026 | 21.50 | 21.60 | 21.28 | 21.40 | 21.40 | -0.93% | 390,000 |
| Jul 10, 2026 | 21.96 | 21.96 | 21.52 | 21.60 | 21.60 | -1.82% | 237,500 |
| Jul 9, 2026 | 22.00 | 22.04 | 21.64 | 22.00 | 22.00 | -0.45% | 179,404 |
| Jul 8, 2026 | 21.80 | 22.38 | 21.66 | 22.10 | 22.10 | 1.56% | 103,500 |
| Jul 7, 2026 | 21.72 | 21.92 | 21.50 | 21.76 | 21.76 | 0.46% | 159,500 |
| Jul 6, 2026 | 22.00 | 22.40 | 21.54 | 21.66 | 21.66 | -0.56% | 144,500 |
| Jul 3, 2026 | 22.44 | 22.94 | 22.40 | 22.76 | 21.78 | 1.43% | 213,500 |
| Jul 2, 2026 | 21.46 | 22.44 | 21.46 | 22.44 | 21.48 | 4.57% | 149,650 |
| Jun 30, 2026 | 21.80 | 21.80 | 21.10 | 21.46 | 20.54 | -1.65% | 187,500 |
| Jun 29, 2026 | 21.00 | 21.82 | 20.74 | 21.82 | 20.88 | 3.31% | 224,500 |
| Jun 26, 2026 | 21.22 | 21.22 | 20.68 | 21.12 | 20.21 | -0.47% | 427,500 |
| Jun 25, 2026 | 21.44 | 21.44 | 21.06 | 21.22 | 20.31 | -0.56% | 122,500 |
| Jun 24, 2026 | 22.00 | 22.00 | 21.22 | 21.34 | 20.42 | -2.73% | 323,000 |
| Jun 23, 2026 | 21.74 | 22.00 | 21.52 | 21.94 | 21.00 | -0.27% | 265,500 |
| Jun 22, 2026 | 22.16 | 22.16 | 21.30 | 22.00 | 21.05 | -0.90% | 361,500 |
| Jun 18, 2026 | 22.44 | 23.00 | 22.04 | 22.20 | 21.25 | -2.03% | 190,000 |
| Jun 17, 2026 | 22.82 | 22.90 | 22.36 | 22.66 | 21.69 | -1.39% | 178,000 |
| Jun 16, 2026 | 23.40 | 23.48 | 22.82 | 22.98 | 21.99 | -2.79% | 203,000 |
| Jun 15, 2026 | 23.60 | 23.88 | 23.44 | 23.64 | 22.62 | 0.17% | 64,000 |
| Jun 12, 2026 | 23.40 | 23.72 | 23.40 | 23.60 | 22.59 | 1.11% | 65,000 |
| Jun 11, 2026 | 23.46 | 23.46 | 23.14 | 23.34 | 22.34 | - | 90,000 |