Bingo Group Holdings Limited (HKG:8220)
Hong Kong · Delayed Price · Currency is HKD 4.450
-0.070 (-1.55%)
Jul 3, 2026, 4:08 PM HKT
Bingo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 4.67 | 4.98 | 4.53 | 4.89 | 4.89 | 4.71% | 161,050 |
| Jun 18, 2026 | 3.99 | 4.78 | 3.83 | 4.67 | 4.67 | 16.46% | 183,000 |
| Jun 17, 2026 | 4.20 | 4.30 | 3.95 | 4.01 | 4.01 | -4.52% | 115,250 |
| Jun 16, 2026 | 4.80 | 4.80 | 4.08 | 4.20 | 4.20 | -2.33% | 123,000 |
| Jun 15, 2026 | 4.94 | 5.18 | 4.30 | 4.30 | 4.30 | -13.48% | 175,500 |
| Jun 12, 2026 | 5.77 | 5.77 | 4.89 | 4.97 | 4.97 | -11.88% | 254,000 |
| Jun 11, 2026 | 5.80 | 5.80 | 4.21 | 5.64 | 5.64 | 10.59% | 1,011,000 |
| Jun 10, 2026 | 4.33 | 5.25 | 4.25 | 5.10 | 5.10 | 20.00% | 1,620,500 |
| Jun 9, 2026 | 4.20 | 4.25 | 4.07 | 4.25 | 4.25 | 1.19% | 441,000 |
| Jun 8, 2026 | 4.09 | 4.20 | 4.00 | 4.20 | 4.20 | 2.69% | 662,000 |
| Jun 5, 2026 | 4.03 | 4.10 | 3.95 | 4.09 | 4.09 | 1.49% | 406,000 |
| Jun 4, 2026 | 3.99 | 4.04 | 3.77 | 4.03 | 4.03 | 1.00% | 254,350 |
| Jun 3, 2026 | 3.88 | 4.00 | 3.86 | 3.99 | 3.99 | 2.84% | 297,500 |
| Jun 2, 2026 | 3.78 | 3.92 | 3.72 | 3.88 | 3.88 | 2.65% | 237,250 |
| Jun 1, 2026 | 3.60 | 3.80 | 3.55 | 3.78 | 3.78 | 5.00% | 444,000 |
| May 29, 2026 | 3.52 | 3.70 | 3.50 | 3.60 | 3.60 | 2.27% | 238,000 |
| May 28, 2026 | 3.60 | 3.69 | 3.52 | 3.52 | 3.52 | -2.22% | 155,000 |
| May 27, 2026 | 3.60 | 3.65 | 3.39 | 3.60 | 3.60 | 3.75% | 184,000 |
| May 26, 2026 | 3.49 | 3.53 | 3.30 | 3.47 | 3.47 | -0.57% | 288,250 |
| May 22, 2026 | 3.44 | 3.64 | 3.44 | 3.49 | 3.49 | 1.45% | 153,000 |
| May 21, 2026 | 3.44 | 3.78 | 3.42 | 3.44 | 3.44 | 0.88% | 200,000 |
| May 20, 2026 | 3.40 | 3.70 | 3.20 | 3.41 | 3.41 | 0.89% | 319,500 |
| 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 |