Bingo Group Holdings Limited (HKG:8220)
Hong Kong · Delayed Price · Currency is HKD 4.160
-0.030 (-0.72%)
Sep 26, 2025, 4:08 PM HKT
Bingo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.24 | 4.24 | 4.04 | 4.16 | 4.16 | -0.72% | 115,000 |
| Sep 25, 2025 | 4.17 | 4.20 | 4.14 | 4.19 | 4.19 | - | 111,400 |
| Sep 24, 2025 | 4.18 | 4.19 | 4.10 | 4.19 | 4.19 | 1.21% | 111,000 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.12 | 4.14 | 4.14 | -3.72% | 248,000 |
| Sep 22, 2025 | 4.30 | 4.31 | 4.20 | 4.30 | 4.30 | 0.94% | 113,000 |
| Sep 19, 2025 | 4.30 | 4.30 | 4.17 | 4.26 | 4.26 | 0.24% | 154,000 |
| Sep 18, 2025 | 4.26 | 4.30 | 4.16 | 4.25 | 4.25 | -0.23% | 183,600 |
| Sep 17, 2025 | 4.13 | 4.27 | 4.13 | 4.26 | 4.26 | 3.15% | 95,050 |
| Sep 16, 2025 | 4.28 | 4.30 | 4.05 | 4.13 | 4.13 | -1.67% | 155,500 |
| Sep 15, 2025 | 4.23 | 4.34 | 3.83 | 4.20 | 4.20 | -3.89% | 195,000 |
| Sep 12, 2025 | 4.38 | 4.43 | 4.28 | 4.37 | 4.37 | -0.23% | 150,500 |
| Sep 11, 2025 | 4.30 | 4.40 | 4.20 | 4.38 | 4.38 | 1.86% | 227,000 |
| Sep 10, 2025 | 4.28 | 4.48 | 4.26 | 4.30 | 4.30 | 0.47% | 112,000 |
| Sep 9, 2025 | 4.26 | 4.35 | 4.23 | 4.28 | 4.28 | 0.47% | 102,500 |
| Sep 8, 2025 | 4.24 | 4.28 | 4.23 | 4.26 | 4.26 | -1.39% | 139,250 |
| Sep 5, 2025 | 4.31 | 4.32 | 4.27 | 4.32 | 4.32 | -0.69% | 87,000 |
| Sep 4, 2025 | 4.34 | 4.38 | 4.16 | 4.35 | 4.35 | 0.23% | 149,500 |
| Sep 3, 2025 | 4.23 | 4.38 | 4.05 | 4.34 | 4.34 | 2.60% | 118,000 |
| Sep 2, 2025 | 4.36 | 4.36 | 4.19 | 4.23 | 4.23 | -2.98% | 94,000 |
| Sep 1, 2025 | 4.23 | 4.39 | 4.19 | 4.36 | 4.36 | 3.07% | 114,000 |
| Aug 29, 2025 | 4.17 | 4.24 | 4.15 | 4.23 | 4.23 | 0.71% | 131,000 |
| Aug 28, 2025 | 4.33 | 4.34 | 4.20 | 4.20 | 4.20 | -2.78% | 136,250 |
| Aug 27, 2025 | 4.45 | 4.47 | 4.31 | 4.32 | 4.32 | -0.92% | 89,000 |
| Aug 26, 2025 | 4.40 | 4.41 | 4.20 | 4.36 | 4.36 | - | 288,000 |
| Aug 25, 2025 | 4.54 | 4.54 | 4.14 | 4.36 | 4.36 | - | 97,250 |
| Aug 22, 2025 | 4.42 | 4.42 | 4.20 | 4.36 | 4.36 | -0.23% | 125,750 |
| Aug 21, 2025 | 4.59 | 4.59 | 4.34 | 4.37 | 4.37 | -2.67% | 86,000 |
| Aug 20, 2025 | 4.16 | 4.60 | 3.95 | 4.49 | 4.49 | 9.51% | 803,500 |
| Aug 19, 2025 | 4.10 | 4.15 | 3.97 | 4.10 | 4.10 | - | 235,500 |
| Aug 18, 2025 | 4.25 | 4.25 | 3.98 | 4.10 | 4.10 | -1.44% | 191,500 |
| Aug 15, 2025 | 4.30 | 4.33 | 3.82 | 4.16 | 4.16 | -3.26% | 214,500 |
| Aug 14, 2025 | 4.20 | 4.54 | 4.10 | 4.30 | 4.30 | 2.38% | 618,500 |
| 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 |