Binjiang Service Group Co. Ltd. (HKG:3316)
Hong Kong · Delayed Price · Currency is HKD 24.12
-0.16 (-0.66%)
May 29, 2026, 4:08 PM HKT
Binjiang Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.84 | 24.66 | 23.84 | 24.12 | 24.12 | -0.66% | 328,500 |
| May 28, 2026 | 24.02 | 24.30 | 23.56 | 24.28 | 24.28 | 0.75% | 249,000 |
| May 27, 2026 | 24.70 | 24.76 | 24.00 | 24.10 | 24.10 | -3.37% | 231,000 |
| May 26, 2026 | 24.90 | 25.10 | 24.30 | 24.94 | 24.94 | -2.65% | 367,060 |
| May 22, 2026 | 25.10 | 25.72 | 24.84 | 25.62 | 25.62 | 2.07% | 223,000 |
| May 21, 2026 | 24.82 | 25.98 | 24.78 | 25.10 | 25.10 | 0.40% | 272,000 |
| May 20, 2026 | 25.18 | 25.24 | 24.80 | 25.00 | 25.00 | -1.50% | 281,500 |
| May 19, 2026 | 25.18 | 25.54 | 25.04 | 25.38 | 25.38 | -0.31% | 234,500 |
| May 18, 2026 | 25.90 | 26.36 | 24.94 | 25.46 | 25.46 | -4.29% | 405,000 |
| May 15, 2026 | 25.66 | 26.74 | 25.64 | 26.60 | 26.60 | 1.68% | 507,500 |
| May 14, 2026 | 26.94 | 26.94 | 25.92 | 26.16 | 26.16 | -1.58% | 322,000 |
| May 13, 2026 | 25.90 | 26.80 | 25.90 | 26.58 | 26.58 | -0.08% | 422,000 |
| May 12, 2026 | 26.14 | 26.70 | 26.14 | 26.60 | 26.60 | 1.76% | 364,500 |
| May 11, 2026 | 25.62 | 26.42 | 25.62 | 26.14 | 26.14 | 1.40% | 322,265 |
| May 8, 2026 | 24.18 | 25.82 | 24.18 | 25.78 | 25.78 | 6.62% | 524,500 |
| May 7, 2026 | 23.98 | 24.36 | 23.98 | 24.18 | 24.18 | 0.83% | 74,000 |
| May 6, 2026 | 23.60 | 24.12 | 23.60 | 23.98 | 23.98 | 1.78% | 105,500 |
| May 5, 2026 | 23.58 | 23.70 | 23.44 | 23.56 | 23.56 | -0.42% | 37,000 |
| May 4, 2026 | 23.42 | 23.88 | 23.34 | 23.66 | 23.66 | 1.55% | 110,500 |
| Apr 30, 2026 | 23.72 | 23.72 | 23.26 | 23.30 | 23.30 | -1.77% | 138,500 |
| Apr 29, 2026 | 23.22 | 23.78 | 23.20 | 23.72 | 23.72 | 1.11% | 186,500 |
| Apr 28, 2026 | 23.22 | 23.64 | 23.22 | 23.46 | 23.46 | -0.17% | 56,000 |
| Apr 27, 2026 | 23.74 | 23.88 | 23.32 | 23.50 | 23.50 | -0.84% | 118,500 |
| Apr 24, 2026 | 24.18 | 24.18 | 23.54 | 23.70 | 23.70 | - | 124,053 |
| Apr 23, 2026 | 23.98 | 23.98 | 23.60 | 23.70 | 23.70 | -1.66% | 100,000 |
| Apr 22, 2026 | 24.16 | 24.20 | 23.98 | 24.10 | 24.10 | -0.08% | 63,500 |
| Apr 21, 2026 | 24.10 | 24.20 | 23.96 | 24.12 | 24.12 | 0.08% | 90,500 |
| Apr 20, 2026 | 23.50 | 24.44 | 23.50 | 24.10 | 24.10 | - | 153,000 |
| Apr 17, 2026 | 24.16 | 24.20 | 24.00 | 24.10 | 24.10 | -0.50% | 134,500 |
| Apr 16, 2026 | 24.20 | 24.68 | 24.10 | 24.22 | 24.22 | -2.10% | 190,000 |
| Apr 15, 2026 | 24.02 | 24.74 | 24.02 | 24.74 | 24.74 | 0.57% | 188,626 |
| Apr 14, 2026 | 23.82 | 24.76 | 23.82 | 24.60 | 24.60 | 1.49% | 117,000 |
| Apr 13, 2026 | 23.60 | 24.24 | 23.60 | 24.24 | 24.24 | 0.50% | 108,000 |
| Apr 10, 2026 | 24.02 | 24.18 | 23.82 | 24.12 | 24.12 | -0.33% | 101,500 |
| Apr 9, 2026 | 23.98 | 24.24 | 23.74 | 24.20 | 24.20 | 1.94% | 178,368 |
| Apr 8, 2026 | 23.48 | 23.84 | 23.48 | 23.74 | 23.74 | 1.63% | 232,500 |
| Apr 2, 2026 | 23.30 | 23.52 | 23.12 | 23.36 | 23.36 | 0.60% | 208,500 |
| Apr 1, 2026 | 23.50 | 23.66 | 23.18 | 23.22 | 23.22 | -0.94% | 243,000 |
| Mar 31, 2026 | 23.02 | 23.44 | 22.66 | 23.44 | 23.44 | 1.91% | 199,041 |
| Mar 30, 2026 | 23.00 | 23.18 | 22.82 | 23.00 | 23.00 | -2.38% | 172,500 |
| Mar 27, 2026 | 22.60 | 23.80 | 22.52 | 23.56 | 23.56 | 4.16% | 419,000 |
| Mar 26, 2026 | 23.86 | 23.86 | 22.52 | 22.62 | 22.62 | 2.08% | 1,057,000 |
| Mar 25, 2026 | 22.38 | 22.38 | 21.84 | 22.16 | 22.16 | 0.18% | 165,000 |
| Mar 24, 2026 | 21.12 | 22.20 | 21.12 | 22.12 | 22.12 | 4.93% | 416,500 |
| Mar 23, 2026 | 21.22 | 21.42 | 20.98 | 21.08 | 21.08 | -1.86% | 226,000 |
| Mar 20, 2026 | 21.58 | 21.62 | 21.30 | 21.48 | 21.48 | 0.09% | 110,000 |
| Mar 19, 2026 | 21.62 | 21.70 | 21.40 | 21.46 | 21.46 | -1.83% | 162,000 |
| Mar 18, 2026 | 22.46 | 22.46 | 21.76 | 21.86 | 21.86 | -1.35% | 106,500 |
| Mar 17, 2026 | 22.02 | 22.62 | 22.02 | 22.16 | 22.16 | - | 238,500 |
| Mar 16, 2026 | 21.90 | 22.36 | 21.90 | 22.16 | 22.16 | 1.00% | 155,000 |