Bingo Group Holdings Limited (HKG:8220)
Hong Kong · Delayed Price · Currency is HKD 4.200
-0.100 (-2.33%)
Aug 13, 2025, 4:08 PM HKT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.53 | 4.53 | 4.06 | 4.20 | 4.20 | -2.33% | 173,500 |
| Aug 12, 2025 | 4.38 | 4.39 | 4.15 | 4.30 | 4.30 | - | 176,750 |
| Aug 11, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -0.92% | 287,250 |
| Aug 8, 2025 | 4.21 | 4.36 | 4.11 | 4.34 | 4.34 | 3.33% | 735,250 |
| Aug 7, 2025 | 4.25 | 4.30 | 4.12 | 4.20 | 4.20 | 1.45% | 209,000 |
| Aug 6, 2025 | 4.31 | 4.31 | 4.14 | 4.14 | 4.14 | -1.19% | 161,000 |
| Aug 5, 2025 | 4.28 | 4.36 | 4.13 | 4.19 | 4.19 | 1.70% | 115,000 |
| Aug 4, 2025 | 4.22 | 4.22 | 4.03 | 4.12 | 4.12 | -2.60% | 102,000 |
| Aug 1, 2025 | 4.30 | 4.41 | 4.10 | 4.23 | 4.23 | 0.24% | 483,750 |
| Jul 31, 2025 | 4.35 | 4.37 | 3.95 | 4.22 | 4.22 | -1.63% | 618,000 |
| Jul 30, 2025 | 4.20 | 4.32 | 4.11 | 4.29 | 4.29 | 3.37% | 244,000 |
| Jul 29, 2025 | 4.26 | 4.26 | 4.11 | 4.15 | 4.15 | -2.35% | 128,000 |
| Jul 28, 2025 | 4.38 | 4.38 | 4.18 | 4.25 | 4.25 | -0.93% | 119,250 |
| Jul 25, 2025 | 4.22 | 4.48 | 4.12 | 4.29 | 4.29 | 2.63% | 351,000 |
| Jul 24, 2025 | 4.50 | 4.50 | 4.15 | 4.18 | 4.18 | -6.49% | 259,130 |
| Jul 23, 2025 | 4.34 | 4.50 | 4.03 | 4.47 | 4.47 | 4.20% | 397,500 |
| Jul 22, 2025 | 4.68 | 4.68 | 4.10 | 4.29 | 4.29 | -3.38% | 186,500 |
| Jul 21, 2025 | 4.49 | 4.59 | 4.27 | 4.44 | 4.44 | -1.11% | 344,500 |
| Jul 18, 2025 | 4.48 | 4.58 | 4.32 | 4.49 | 4.49 | 1.13% | 191,000 |
| Jul 17, 2025 | 4.05 | 4.94 | 4.03 | 4.44 | 4.44 | 10.72% | 802,750 |
| Jul 16, 2025 | 3.71 | 4.18 | 3.62 | 4.01 | 4.01 | 8.38% | 729,250 |
| Jul 15, 2025 | 3.74 | 3.75 | 3.63 | 3.70 | 3.70 | -0.80% | 182,000 |
| Jul 14, 2025 | 3.71 | 3.73 | 3.62 | 3.73 | 3.73 | 0.81% | 135,000 |
| Jul 11, 2025 | 3.74 | 3.79 | 3.60 | 3.70 | 3.70 | -1.07% | 624,000 |
| Jul 10, 2025 | 3.75 | 3.75 | 3.52 | 3.74 | 3.74 | 0.27% | 440,000 |
| Jul 9, 2025 | 3.74 | 3.78 | 3.60 | 3.73 | 3.73 | -0.53% | 981,000 |
| Jul 8, 2025 | 3.70 | 3.78 | 3.49 | 3.75 | 3.75 | 2.46% | 421,250 |
| Jul 7, 2025 | 3.70 | 3.71 | 3.49 | 3.66 | 3.66 | -0.54% | 120,000 |
| Jul 4, 2025 | 3.68 | 3.75 | 3.61 | 3.68 | 3.68 | 2.22% | 169,050 |
| Jul 3, 2025 | 3.71 | 3.77 | 3.57 | 3.60 | 3.60 | -3.74% | 211,000 |
| Jul 2, 2025 | 3.60 | 3.77 | 3.52 | 3.74 | 3.74 | 3.03% | 390,800 |
| Jun 30, 2025 | 3.56 | 3.63 | 3.42 | 3.63 | 3.63 | 1.68% | 235,500 |
| Jun 27, 2025 | 3.62 | 3.63 | 3.50 | 3.57 | 3.57 | -1.11% | 145,500 |
| Jun 26, 2025 | 3.60 | 3.62 | 3.51 | 3.61 | 3.61 | 0.84% | 170,200 |
| Jun 25, 2025 | 3.61 | 3.66 | 3.49 | 3.58 | 3.58 | - | 242,250 |
| Jun 24, 2025 | 3.48 | 3.59 | 3.38 | 3.58 | 3.58 | 3.77% | 583,500 |
| Jun 23, 2025 | 3.52 | 3.54 | 3.38 | 3.45 | 3.45 | -1.15% | 148,000 |
| Jun 20, 2025 | 3.40 | 3.55 | 3.40 | 3.49 | 3.49 | 2.95% | 439,000 |
| Jun 19, 2025 | 3.39 | 3.44 | 3.22 | 3.39 | 3.39 | 2.11% | 319,000 |
| Jun 18, 2025 | 3.26 | 3.44 | 3.20 | 3.32 | 3.32 | 0.61% | 445,250 |
| Jun 17, 2025 | 3.47 | 3.47 | 3.26 | 3.30 | 3.30 | -5.17% | 268,000 |
| Jun 16, 2025 | 3.49 | 3.50 | 3.28 | 3.48 | 3.48 | -0.85% | 329,000 |
| Jun 13, 2025 | 3.55 | 3.56 | 3.24 | 3.51 | 3.51 | - | 357,250 |
| Jun 12, 2025 | 3.30 | 3.60 | 3.29 | 3.51 | 3.51 | 8.33% | 425,000 |
| Jun 11, 2025 | 3.36 | 3.38 | 3.18 | 3.24 | 3.24 | -1.82% | 186,000 |
| Jun 10, 2025 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | -3.23% | 124,000 |
| Jun 9, 2025 | 3.40 | 3.49 | 3.26 | 3.41 | 3.41 | 0.59% | 145,250 |
| Jun 6, 2025 | 3.40 | 3.48 | 3.28 | 3.39 | 3.39 | 4.63% | 139,000 |
| Jun 5, 2025 | 3.30 | 3.60 | 3.24 | 3.24 | 3.24 | -1.52% | 292,050 |
| Jun 4, 2025 | 3.13 | 3.41 | 3.12 | 3.29 | 3.29 | 2.81% | 120,000 |