Bingo Group Holdings Limited (HKG:8220)
Hong Kong · Delayed Price · Currency is HKD 4.770
-0.115 (-2.35%)
Sep 2, 2026, 11:30 AM HKT
Bingo Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.08 | 5.08 | 4.76 | 4.89 | 4.89 | - | 184,000 |
| Aug 31, 2026 | 5.08 | 5.08 | 4.80 | 4.89 | 4.89 | -2.01% | 248,500 |
| Aug 28, 2026 | 5.00 | 5.10 | 4.91 | 4.99 | 4.99 | 1.73% | 288,000 |
| Aug 27, 2026 | 4.90 | 4.92 | 4.60 | 4.90 | 4.90 | 1.45% | 268,000 |
| Aug 26, 2026 | 4.80 | 4.87 | 4.67 | 4.83 | 4.83 | 0.63% | 152,000 |
| Aug 25, 2026 | 4.67 | 4.80 | 4.44 | 4.80 | 4.80 | 2.67% | 244,000 |
| Aug 24, 2026 | 4.80 | 4.89 | 4.63 | 4.68 | 4.68 | -2.60% | 186,250 |
| Aug 21, 2026 | 5.08 | 5.14 | 4.80 | 4.80 | 4.80 | -4.76% | 214,000 |
| Aug 20, 2026 | 5.17 | 5.37 | 4.85 | 5.04 | 5.04 | -2.33% | 417,500 |
| Aug 19, 2026 | 5.37 | 5.37 | 4.85 | 5.16 | 5.16 | -1.05% | 430,500 |
| Aug 18, 2026 | 5.18 | 5.22 | 5.04 | 5.22 | 5.22 | 0.68% | 169,000 |
| Aug 17, 2026 | 5.08 | 5.18 | 4.89 | 5.18 | 5.18 | 3.81% | 265,364 |
| Aug 14, 2026 | 5.16 | 5.16 | 4.99 | 4.99 | 4.99 | 2.15% | 116,150 |
| Aug 13, 2026 | 5.13 | 5.15 | 4.82 | 4.89 | 4.89 | -4.87% | 163,000 |
| Aug 12, 2026 | 5.20 | 5.20 | 4.83 | 5.14 | 5.14 | 0.98% | 171,250 |
| Aug 11, 2026 | 4.91 | 5.30 | 4.90 | 5.09 | 5.09 | -1.07% | 136,000 |
| Aug 10, 2026 | 5.25 | 5.25 | 4.93 | 5.14 | 5.14 | -1.63% | 168,250 |
| Aug 7, 2026 | 5.37 | 5.49 | 5.10 | 5.23 | 5.23 | -1.51% | 170,500 |
| Aug 6, 2026 | 5.93 | 6.00 | 5.26 | 5.31 | 5.31 | -10.54% | 304,250 |
| Aug 5, 2026 | 5.00 | 5.93 | 5.00 | 5.93 | 5.93 | 15.48% | 628,000 |
| Aug 4, 2026 | 5.04 | 5.14 | 5.00 | 5.14 | 5.14 | -1.72% | 135,100 |
| Aug 3, 2026 | 5.14 | 5.46 | 5.03 | 5.23 | 5.23 | 1.65% | 546,880 |
| Jul 31, 2026 | 4.65 | 5.15 | 4.61 | 5.14 | 5.14 | 8.90% | 414,550 |
| Jul 30, 2026 | 4.55 | 4.90 | 4.54 | 4.72 | 4.72 | 3.96% | 367,250 |
| Jul 29, 2026 | 4.45 | 4.55 | 4.35 | 4.54 | 4.54 | 0.89% | 180,500 |
| Jul 28, 2026 | 4.62 | 4.78 | 4.30 | 4.50 | 4.50 | -5.86% | 325,250 |
| Jul 27, 2026 | 5.04 | 5.15 | 4.28 | 4.78 | 4.78 | -5.16% | 689,000 |
| Jul 24, 2026 | 4.93 | 5.17 | 4.88 | 5.04 | 5.04 | -2.70% | 253,700 |
| Jul 23, 2026 | 5.18 | 5.18 | 4.90 | 5.18 | 5.18 | - | 217,800 |
| Jul 22, 2026 | 4.80 | 5.30 | 4.70 | 5.18 | 5.18 | 8.37% | 1,047,250 |
| Jul 21, 2026 | 4.55 | 4.79 | 4.55 | 4.78 | 4.78 | 5.05% | 446,150 |
| Jul 20, 2026 | 4.30 | 4.82 | 4.30 | 4.55 | 4.55 | 6.31% | 792,250 |
| Jul 17, 2026 | 4.19 | 4.28 | 4.07 | 4.28 | 4.28 | 2.15% | 192,500 |
| Jul 16, 2026 | 4.20 | 4.30 | 4.10 | 4.19 | 4.19 | -0.24% | 464,300 |
| Jul 15, 2026 | 4.30 | 4.37 | 4.17 | 4.20 | 4.20 | -3.45% | 286,250 |
| Jul 14, 2026 | 4.25 | 4.80 | 4.16 | 4.35 | 4.35 | 1.87% | 262,100 |
| Jul 13, 2026 | 4.89 | 4.90 | 4.10 | 4.27 | 4.27 | -4.26% | 609,500 |
| Jul 10, 2026 | 4.39 | 4.50 | 4.13 | 4.46 | 4.46 | 1.83% | 270,650 |
| Jul 9, 2026 | 4.39 | 4.44 | 4.11 | 4.38 | 4.38 | -0.45% | 417,300 |
| Jul 8, 2026 | 4.50 | 4.55 | 4.25 | 4.40 | 4.40 | -2.22% | 146,700 |
| Jul 7, 2026 | 4.60 | 5.00 | 4.36 | 4.50 | 4.50 | 0.45% | 262,500 |
| Jul 6, 2026 | 4.49 | 4.78 | 4.36 | 4.48 | 4.48 | 0.67% | 324,250 |
| Jul 3, 2026 | 4.51 | 4.52 | 4.36 | 4.45 | 4.45 | -1.55% | 197,750 |
| Jul 2, 2026 | 4.49 | 4.52 | 4.27 | 4.52 | 4.52 | 1.12% | 184,000 |
| Jun 30, 2026 | 4.56 | 4.56 | 4.14 | 4.47 | 4.47 | -0.22% | 294,500 |
| Jun 29, 2026 | 4.59 | 4.59 | 4.43 | 4.48 | 4.48 | -2.61% | 83,000 |
| Jun 26, 2026 | 4.72 | 4.72 | 4.22 | 4.60 | 4.60 | 3.37% | 242,500 |
| Jun 25, 2026 | 4.54 | 4.54 | 4.20 | 4.45 | 4.45 | -2.20% | 147,500 |
| Jun 24, 2026 | 4.54 | 4.55 | 4.17 | 4.55 | 4.55 | - | 232,000 |
| Jun 23, 2026 | 4.89 | 5.20 | 4.30 | 4.55 | 4.55 | -6.95% | 326,000 |