Binjiang Service Group Co. Ltd. (HKG:3316)
Hong Kong · Delayed Price · Currency is HKD 20.92
+0.04 (0.19%)
Sep 30, 2026, 4:08 PM HKT
Binjiang Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 20.94 | 21.00 | 20.32 | 20.92 | 20.92 | 0.19% | 421,500 |
| Sep 29, 2026 | 20.68 | 20.96 | 20.50 | 20.88 | 20.88 | 1.26% | 102,000 |
| Sep 28, 2026 | 20.68 | 20.68 | 20.42 | 20.62 | 20.62 | 0.19% | 74,010 |
| Sep 25, 2026 | 20.74 | 20.74 | 20.28 | 20.58 | 20.58 | -0.96% | 205,000 |
| Sep 24, 2026 | 20.64 | 20.84 | 20.56 | 20.78 | 20.78 | -0.29% | 185,500 |
| Sep 23, 2026 | 20.78 | 20.92 | 20.48 | 20.84 | 20.84 | 1.17% | 288,500 |
| Sep 22, 2026 | 20.92 | 20.92 | 20.44 | 20.60 | 20.60 | -0.29% | 199,500 |
| Sep 21, 2026 | 20.64 | 20.80 | 20.42 | 20.66 | 20.66 | -0.10% | 160,000 |
| Sep 18, 2026 | 20.50 | 20.76 | 20.40 | 20.68 | 20.68 | 0.88% | 263,000 |
| Sep 17, 2026 | 20.84 | 20.84 | 20.44 | 20.50 | 20.50 | -2.29% | 228,000 |
| Sep 16, 2026 | 20.98 | 20.98 | 20.66 | 20.98 | 20.98 | 0.10% | 121,000 |
| Sep 15, 2026 | 21.00 | 21.06 | 20.86 | 20.96 | 20.96 | -0.19% | 308,000 |
| Sep 14, 2026 | 21.04 | 21.04 | 20.84 | 21.00 | 21.00 | -0.94% | 347,500 |
| Sep 11, 2026 | 21.12 | 21.24 | 20.88 | 21.20 | 21.20 | 0.38% | 200,500 |
| Sep 10, 2026 | 21.42 | 21.42 | 21.12 | 21.12 | 21.12 | -1.40% | 248,000 |
| Sep 9, 2026 | 21.70 | 21.78 | 21.34 | 21.42 | 21.42 | -1.83% | 167,500 |
| Sep 8, 2026 | 22.00 | 22.00 | 21.64 | 21.82 | 21.82 | 0.28% | 235,000 |
| Sep 7, 2026 | 22.12 | 22.34 | 21.68 | 21.76 | 21.76 | -1.89% | 197,000 |
| Sep 4, 2026 | 22.30 | 22.38 | 22.10 | 22.18 | 22.18 | -0.09% | 215,500 |
| Sep 3, 2026 | 21.88 | 22.20 | 21.88 | 22.20 | 22.20 | 2.30% | 252,000 |
| Sep 2, 2026 | 22.00 | 22.04 | 21.60 | 21.70 | 21.70 | -0.64% | 332,500 |
| Sep 1, 2026 | 21.80 | 22.14 | 21.54 | 21.84 | 21.84 | -0.18% | 570,500 |
| Aug 31, 2026 | 22.00 | 22.02 | 21.40 | 21.88 | 21.88 | -0.55% | 542,000 |
| Aug 28, 2026 | 22.14 | 22.50 | 21.98 | 22.00 | 22.00 | -2.57% | 925,500 |
| Aug 27, 2026 | 22.42 | 22.58 | 22.00 | 22.58 | 22.58 | -0.18% | 287,000 |
| Aug 26, 2026 | 22.66 | 22.98 | 22.38 | 22.62 | 22.62 | -0.35% | 220,500 |
| Aug 25, 2026 | 22.90 | 23.00 | 22.66 | 22.70 | 22.70 | -0.87% | 273,000 |
| Aug 24, 2026 | 24.00 | 24.08 | 22.70 | 22.90 | 22.90 | -4.58% | 487,500 |
| 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 |