Binjiang Service Group Co. Ltd. (HKG:3316)
Hong Kong · Delayed Price · Currency is HKD 21.60
-0.40 (-1.82%)
Jul 10, 2026, 4:08 PM HKT
Binjiang Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 21.96 | 21.96 | 21.60 | 21.80 | - | -0.91% | 41,500 |
| 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 |
| Jun 10, 2026 | 23.50 | 23.50 | 23.20 | 23.34 | 22.34 | -0.68% | 75,500 |
| Jun 9, 2026 | 23.40 | 23.82 | 23.40 | 23.50 | 22.49 | -0.93% | 139,339 |
| Jun 8, 2026 | 23.80 | 23.98 | 23.28 | 23.72 | 22.70 | -1.00% | 195,500 |
| Jun 5, 2026 | 24.26 | 24.26 | 23.90 | 23.96 | 22.93 | -1.24% | 64,000 |
| Jun 4, 2026 | 24.02 | 24.28 | 23.88 | 24.26 | 23.22 | -0.16% | 83,500 |
| Jun 3, 2026 | 24.64 | 24.84 | 24.16 | 24.30 | 23.26 | -1.38% | 128,000 |
| Jun 2, 2026 | 24.48 | 24.94 | 24.30 | 24.64 | 23.58 | 0.74% | 94,500 |
| Jun 1, 2026 | 24.12 | 24.74 | 24.10 | 24.46 | 23.41 | 1.41% | 168,500 |
| May 29, 2026 | 23.84 | 24.66 | 23.84 | 24.12 | 23.08 | -0.66% | 328,500 |
| May 28, 2026 | 24.02 | 24.30 | 23.56 | 24.28 | 23.24 | 0.75% | 249,000 |
| May 27, 2026 | 24.70 | 24.76 | 24.00 | 24.10 | 23.06 | -3.37% | 231,000 |
| May 26, 2026 | 24.90 | 25.10 | 24.30 | 24.94 | 23.87 | -2.65% | 367,060 |
| May 22, 2026 | 25.10 | 25.72 | 24.84 | 25.62 | 24.52 | 2.07% | 223,000 |
| May 21, 2026 | 24.82 | 25.98 | 24.78 | 25.10 | 24.02 | 0.40% | 272,000 |
| May 20, 2026 | 25.18 | 25.24 | 24.80 | 25.00 | 23.93 | -1.50% | 281,500 |
| May 19, 2026 | 25.18 | 25.54 | 25.04 | 25.38 | 24.29 | -0.31% | 234,500 |
| May 18, 2026 | 25.90 | 26.36 | 24.94 | 25.46 | 24.37 | -4.29% | 405,000 |
| May 15, 2026 | 25.66 | 26.74 | 25.64 | 26.60 | 25.46 | 1.68% | 507,500 |
| May 14, 2026 | 26.94 | 26.94 | 25.92 | 26.16 | 25.04 | -1.58% | 322,000 |
| May 13, 2026 | 25.90 | 26.80 | 25.90 | 26.58 | 25.44 | -0.08% | 422,000 |
| May 12, 2026 | 26.14 | 26.70 | 26.14 | 26.60 | 25.46 | 1.76% | 364,500 |
| May 11, 2026 | 25.62 | 26.42 | 25.62 | 26.14 | 25.02 | 1.40% | 322,265 |
| May 8, 2026 | 24.18 | 25.82 | 24.18 | 25.78 | 24.67 | 6.62% | 524,500 |
| May 7, 2026 | 23.98 | 24.36 | 23.98 | 24.18 | 23.14 | 0.83% | 74,000 |
| May 6, 2026 | 23.60 | 24.12 | 23.60 | 23.98 | 22.95 | 1.78% | 105,500 |
| May 5, 2026 | 23.58 | 23.70 | 23.44 | 23.56 | 22.55 | -0.42% | 37,000 |
| May 4, 2026 | 23.42 | 23.88 | 23.34 | 23.66 | 22.64 | 1.55% | 110,500 |
| Apr 30, 2026 | 23.72 | 23.72 | 23.26 | 23.30 | 22.30 | -1.77% | 138,500 |
| Apr 29, 2026 | 23.22 | 23.78 | 23.20 | 23.72 | 22.70 | 1.11% | 186,500 |
| Apr 28, 2026 | 23.22 | 23.64 | 23.22 | 23.46 | 22.45 | -0.17% | 56,000 |