Bingo Group Holdings Limited (HKG:8220)
Hong Kong · Delayed Price · Currency is HKD 3.580
-0.060 (-1.65%)
At close: Jan 30, 2026
Bingo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.66 | 3.66 | 3.48 | 3.58 | 3.58 | -1.65% | 161,000 |
| Jan 29, 2026 | 3.58 | 3.64 | 3.49 | 3.64 | 3.64 | 0.83% | 139,000 |
| Jan 28, 2026 | 3.77 | 3.77 | 3.56 | 3.61 | 3.61 | -3.48% | 190,500 |
| Jan 27, 2026 | 3.71 | 3.75 | 3.50 | 3.74 | 3.74 | 0.27% | 177,500 |
| Jan 26, 2026 | 3.82 | 3.82 | 3.67 | 3.73 | 3.73 | -2.36% | 84,000 |
| Jan 23, 2026 | 3.87 | 3.94 | 3.80 | 3.82 | 3.82 | -0.52% | 80,000 |
| Jan 22, 2026 | 3.93 | 3.99 | 3.80 | 3.84 | 3.84 | -0.26% | 108,500 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | 1.05% | 117,000 |
| Jan 20, 2026 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 0.26% | 117,000 |
| Jan 19, 2026 | 3.77 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 124,000 |
| Jan 16, 2026 | 3.84 | 3.84 | 3.68 | 3.78 | 3.78 | -0.79% | 97,000 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.72 | 3.81 | 3.81 | -0.78% | 83,000 |
| Jan 14, 2026 | 3.73 | 3.86 | 3.73 | 3.84 | 3.84 | 2.95% | 95,500 |
| Jan 13, 2026 | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | -1.84% | 90,000 |
| Jan 12, 2026 | 3.89 | 3.89 | 3.76 | 3.80 | 3.80 | 1.88% | 119,000 |
| Jan 9, 2026 | 3.64 | 3.79 | 3.64 | 3.73 | 3.73 | 7.80% | 184,000 |
| Jan 8, 2026 | 3.76 | 3.77 | 3.46 | 3.46 | 3.46 | -6.23% | 141,000 |
| Jan 7, 2026 | 3.79 | 3.79 | 3.53 | 3.69 | 3.69 | -1.60% | 106,000 |
| Jan 6, 2026 | 3.84 | 3.84 | 3.63 | 3.75 | 3.75 | -1.83% | 145,000 |
| Jan 5, 2026 | 3.67 | 3.86 | 3.32 | 3.82 | 3.82 | 5.82% | 251,000 |
| Jan 2, 2026 | 3.77 | 3.77 | 3.61 | 3.61 | 3.61 | -1.90% | 140,000 |
| Dec 31, 2025 | 3.87 | 3.87 | 3.68 | 3.68 | 3.68 | -3.66% | 112,000 |
| Dec 30, 2025 | 3.89 | 3.89 | 3.75 | 3.82 | 3.82 | -1.04% | 95,000 |
| Dec 29, 2025 | 3.70 | 3.91 | 3.61 | 3.86 | 3.86 | 4.32% | 262,000 |
| Dec 24, 2025 | 3.85 | 3.86 | 3.70 | 3.70 | 3.70 | -4.88% | 102,425 |
| Dec 23, 2025 | 3.80 | 3.90 | 3.66 | 3.89 | 3.89 | 4.85% | 125,000 |
| Dec 22, 2025 | 3.79 | 3.90 | 3.65 | 3.71 | 3.71 | -2.88% | 303,000 |
| Dec 19, 2025 | 3.79 | 3.94 | 3.69 | 3.82 | 3.82 | 0.53% | 160,000 |
| Dec 18, 2025 | 3.75 | 3.99 | 3.65 | 3.80 | 3.80 | 1.33% | 200,000 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -5.54% | 162,500 |
| Dec 16, 2025 | 3.95 | 3.98 | 3.84 | 3.97 | 3.97 | 0.76% | 115,000 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.75 | 3.94 | 3.94 | 1.03% | 151,000 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.85 | 3.90 | 3.90 | 1.04% | 176,750 |
| Dec 11, 2025 | 4.04 | 4.04 | 3.86 | 3.86 | 3.86 | -4.69% | 133,000 |
| Dec 10, 2025 | 4.04 | 4.08 | 3.90 | 4.05 | 4.05 | 0.75% | 186,500 |
| Dec 9, 2025 | 4.08 | 4.08 | 3.95 | 4.02 | 4.02 | -1.47% | 231,000 |
| Dec 8, 2025 | 4.13 | 4.13 | 4.01 | 4.08 | 4.08 | -0.73% | 144,000 |
| Dec 5, 2025 | 4.11 | 4.14 | 4.11 | 4.11 | 4.11 | - | 164,000 |
| Dec 4, 2025 | 4.10 | 4.22 | 3.96 | 4.11 | 4.11 | 0.24% | 149,750 |
| Dec 3, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.20% | 92,000 |
| Dec 2, 2025 | 4.16 | 4.17 | 4.10 | 4.15 | 4.15 | -0.48% | 105,000 |
| Dec 1, 2025 | 4.19 | 4.20 | 4.08 | 4.17 | 4.17 | -0.71% | 111,250 |
| Nov 28, 2025 | 4.32 | 4.47 | 4.02 | 4.20 | 4.20 | -2.78% | 143,550 |
| Nov 27, 2025 | 4.34 | 4.35 | 4.22 | 4.32 | 4.32 | -0.23% | 114,000 |
| Nov 26, 2025 | 4.35 | 4.49 | 4.21 | 4.33 | 4.33 | -1.81% | 182,000 |
| Nov 25, 2025 | 4.28 | 4.44 | 4.13 | 4.41 | 4.41 | 3.04% | 227,500 |
| Nov 24, 2025 | 4.19 | 4.34 | 4.09 | 4.28 | 4.28 | 3.63% | 480,800 |
| Nov 21, 2025 | 3.90 | 4.17 | 3.90 | 4.13 | 4.13 | 3.25% | 360,000 |
| Nov 20, 2025 | 4.06 | 4.14 | 4.00 | 4.00 | 4.00 | -1.23% | 117,000 |
| Nov 19, 2025 | 4.09 | 4.14 | 4.00 | 4.05 | 4.05 | -1.70% | 103,000 |