Bingo Group Holdings Limited (HKG:8220)
Hong Kong · Delayed Price · Currency is HKD 3.200
-0.180 (-5.33%)
May 20, 2026, 11:43 AM HKT
Bingo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.86 | 3.38 | 2.86 | 3.38 | 3.38 | 19.01% | 417,000 |
| May 18, 2026 | 2.80 | 3.02 | 2.70 | 2.84 | 2.84 | -0.70% | 524,000 |
| May 15, 2026 | 2.95 | 3.02 | 2.75 | 2.86 | 2.86 | -3.05% | 305,500 |
| May 14, 2026 | 2.94 | 3.01 | 2.81 | 2.95 | 2.95 | - | 375,000 |
| May 13, 2026 | 3.03 | 3.03 | 2.85 | 2.95 | 2.95 | 1.37% | 276,750 |
| May 12, 2026 | 3.29 | 3.29 | 2.91 | 2.91 | 2.91 | -6.73% | 288,000 |
| May 11, 2026 | 3.48 | 3.48 | 3.00 | 3.12 | 3.12 | -7.14% | 701,000 |
| May 8, 2026 | 3.67 | 3.67 | 3.16 | 3.36 | 3.36 | -7.44% | 632,250 |
| May 7, 2026 | 3.98 | 4.00 | 3.53 | 3.63 | 3.63 | -4.47% | 195,000 |
| May 6, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.26% | 101,000 |
| May 5, 2026 | 3.64 | 3.79 | 3.60 | 3.79 | 3.79 | 3.84% | 150,000 |
| May 4, 2026 | 3.82 | 3.82 | 3.65 | 3.65 | 3.65 | -4.45% | 310,000 |
| Apr 30, 2026 | 3.96 | 4.05 | 3.80 | 3.82 | 3.82 | -3.29% | 222,000 |
| Apr 29, 2026 | 4.05 | 4.06 | 3.85 | 3.95 | 3.95 | -2.47% | 528,688 |
| Apr 28, 2026 | 3.99 | 4.14 | 3.95 | 4.05 | 4.05 | 1.50% | 248,000 |
| Apr 27, 2026 | 3.75 | 3.99 | 3.75 | 3.99 | 3.99 | 0.50% | 360,600 |
| Apr 24, 2026 | 3.71 | 3.98 | 3.71 | 3.97 | 3.97 | 0.51% | 167,500 |
| Apr 23, 2026 | 3.94 | 3.98 | 3.66 | 3.95 | 3.95 | - | 361,000 |
| Apr 22, 2026 | 3.74 | 3.99 | 3.70 | 3.95 | 3.95 | 0.51% | 195,050 |
| Apr 21, 2026 | 3.81 | 4.10 | 3.81 | 3.93 | 3.93 | -1.26% | 129,000 |
| Apr 20, 2026 | 3.94 | 4.12 | 3.87 | 3.98 | 3.98 | 1.02% | 389,500 |
| Apr 17, 2026 | 3.84 | 3.94 | 3.62 | 3.94 | 3.94 | 6.49% | 215,500 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.52 | 3.70 | 3.70 | 2.78% | 275,500 |
| Apr 15, 2026 | 3.44 | 3.85 | 3.44 | 3.60 | 3.60 | -0.28% | 156,000 |
| Apr 14, 2026 | 4.12 | 4.12 | 3.48 | 3.61 | 3.61 | -6.48% | 292,000 |
| Apr 13, 2026 | 3.68 | 3.95 | 3.68 | 3.86 | 3.86 | 4.89% | 330,000 |
| Apr 10, 2026 | 3.60 | 3.81 | 3.60 | 3.68 | 3.68 | 2.22% | 192,100 |
| Apr 9, 2026 | 3.10 | 3.60 | 3.10 | 3.60 | 3.60 | 2.86% | 170,000 |
| Apr 8, 2026 | 3.29 | 3.58 | 3.29 | 3.50 | 3.50 | 6.38% | 361,000 |
| Apr 2, 2026 | 3.09 | 3.29 | 3.09 | 3.29 | 3.29 | 5.79% | 242,000 |
| Apr 1, 2026 | 3.21 | 3.21 | 3.10 | 3.11 | 3.11 | -0.32% | 126,000 |
| Mar 31, 2026 | 3.11 | 3.25 | 3.05 | 3.12 | 3.12 | - | 316,000 |
| Mar 30, 2026 | 3.06 | 3.12 | 3.00 | 3.12 | 3.12 | 1.63% | 111,000 |
| Mar 27, 2026 | 3.09 | 3.09 | 2.96 | 3.07 | 3.07 | -0.65% | 222,000 |
| Mar 26, 2026 | 3.14 | 3.14 | 2.98 | 3.09 | 3.09 | 3.00% | 142,000 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.76% | 145,000 |
| Mar 24, 2026 | 3.14 | 3.18 | 3.01 | 3.15 | 3.15 | 4.65% | 199,000 |
| Mar 23, 2026 | 3.24 | 3.24 | 2.96 | 3.01 | 3.01 | -3.53% | 337,000 |
| Mar 20, 2026 | 3.20 | 3.20 | 2.99 | 3.12 | 3.12 | 0.97% | 141,000 |
| Mar 19, 2026 | 3.17 | 3.18 | 3.04 | 3.09 | 3.09 | -2.52% | 99,000 |
| Mar 18, 2026 | 2.97 | 3.20 | 2.74 | 3.17 | 3.17 | 2.92% | 322,000 |
| Mar 17, 2026 | 3.10 | 3.10 | 2.96 | 3.08 | 3.08 | -0.32% | 118,000 |
| Mar 16, 2026 | 3.17 | 3.17 | 2.94 | 3.09 | 3.09 | 0.65% | 142,500 |
| Mar 13, 2026 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | -1.29% | 101,000 |
| Mar 12, 2026 | 3.23 | 3.23 | 3.08 | 3.11 | 3.11 | -1.58% | 121,000 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | -2.77% | 258,000 |
| Mar 10, 2026 | 3.15 | 3.26 | 3.10 | 3.25 | 3.25 | - | 135,000 |
| Mar 9, 2026 | 3.29 | 3.29 | 3.10 | 3.25 | 3.25 | -1.22% | 154,000 |
| Mar 6, 2026 | 3.11 | 3.30 | 3.02 | 3.29 | 3.29 | 6.47% | 112,000 |
| Mar 5, 2026 | 3.13 | 3.15 | 3.03 | 3.09 | 3.09 | -2.83% | 140,000 |