Skip to main content
Binhai Investment Company Limited (HKG:2886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.120
+0.010 (0.90%)
Mar 9, 2026, 3:44 PM HKT

Binhai Investment Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.111.111.101.11--328,000
Mar 6, 20261.111.121.101.111.110.91%200,000
Mar 5, 20261.121.121.091.101.10-148,800
Mar 4, 20261.111.131.101.101.10-1.79%668,000
Mar 3, 20261.101.151.101.121.121.82%982,000
Mar 2, 20261.091.101.091.101.10-114,000
Feb 27, 20261.091.101.091.101.10-170,000
Feb 26, 20261.091.101.091.101.10-108,000
Feb 25, 20261.101.111.101.101.10-44,000
Feb 24, 20261.081.101.081.101.100.92%640,000
Feb 23, 20261.091.101.081.091.09-1.80%1,700,000
Feb 20, 20261.101.111.091.111.111.83%98,000
Feb 16, 20261.091.091.091.091.09-2.68%7,600
Feb 13, 20261.091.121.091.121.12-74,000
Feb 12, 20261.091.121.091.121.12-70,000
Feb 11, 20261.081.121.081.121.120.90%149,200
Feb 10, 20261.091.111.081.111.111.83%234,400
Feb 9, 20261.091.091.081.091.09-62,000
Feb 6, 20261.091.091.091.091.09-2.68%254,000
Feb 5, 20261.121.121.081.121.121.82%28,000
Feb 4, 20261.091.101.091.101.10-32,000
Feb 3, 20261.101.121.091.101.10-492,000
Feb 2, 20261.131.131.101.101.10-2.65%236,400
Jan 30, 20261.121.131.061.131.130.89%1,208,952
Jan 29, 20261.151.151.121.121.12-76,000
Jan 28, 20261.131.141.121.121.12-0.88%92,000
Jan 27, 20261.131.141.131.131.13-180,400
Jan 26, 20261.131.141.131.131.13-122,800
Jan 23, 20261.131.141.131.131.13-0.88%396,000
Jan 22, 20261.131.151.131.141.14-176,400
Jan 21, 20261.141.141.131.141.140.88%198,000
Jan 20, 20261.131.131.131.131.13-28,000
Jan 19, 20261.121.151.121.131.13-159,200
Jan 16, 20261.121.131.121.131.13-18,000
Jan 15, 20261.131.131.131.131.13-1.74%6,800
Jan 14, 20261.131.151.121.151.15-82,000
Jan 13, 20261.131.151.131.151.150.88%87,206
Jan 12, 20261.141.141.131.141.14-116,400
Jan 9, 20261.151.151.141.141.14-0.87%92,000
Jan 8, 20261.151.171.141.151.15-194,000
Jan 7, 20261.131.151.131.151.15-22,000
Jan 6, 20261.141.161.131.151.15-129,200
Jan 5, 20261.151.151.121.151.15-0.86%205,200
Jan 2, 20261.161.161.161.161.16-1.69%92,800
Dec 31, 20251.141.181.131.181.181.72%324,000
Dec 30, 20251.151.161.131.161.160.87%258,000
Dec 29, 20251.111.151.091.151.153.60%408,000
Dec 24, 20251.091.111.091.111.110.91%352,800
Dec 23, 20251.091.121.091.101.10-1.79%120,000
Dec 22, 20251.091.121.091.121.121.82%190,000
Dec 19, 20251.101.111.091.101.10-1.79%144,000
Dec 18, 20251.071.121.071.121.122.75%99,600
Dec 17, 20251.091.091.081.091.09-150,400
Dec 16, 20251.101.111.091.091.09-1.80%113,200
Dec 15, 20251.121.121.101.111.11-264,400
Dec 12, 20251.111.111.111.111.11-1.77%10,000
Dec 11, 20251.111.131.111.131.130.89%154,200
Dec 10, 20251.101.121.101.121.12-96,000
Dec 9, 20251.111.121.101.121.12-0.88%304,000
Dec 8, 20251.111.131.111.131.131.80%295,288
Dec 5, 20251.131.131.111.111.11-1.77%138,400
Dec 4, 20251.111.131.111.131.132.73%126,000
Dec 3, 20251.121.121.101.101.10-1.79%165,200
Dec 2, 20251.101.121.101.121.12-256,800
Dec 1, 20251.101.121.101.121.121.82%189,200
Nov 28, 20251.111.111.101.101.10-0.90%38,000
Nov 27, 20251.111.111.101.111.11-164,000
Nov 26, 20251.111.121.111.111.11-0.89%38,000
Nov 25, 20251.121.141.111.121.121.82%219,200
Nov 24, 20251.111.111.091.101.10-68,000
Nov 21, 20251.101.101.101.101.10-0.90%-
Nov 20, 20251.111.111.101.111.110.91%58,800
Nov 19, 20251.101.101.101.101.10-62,000
Nov 18, 20251.101.101.101.101.10-0.90%128,000
Nov 17, 20251.121.141.111.111.110.91%80,000
Nov 14, 20251.091.111.091.101.10-124,000
Nov 13, 20251.101.101.101.101.10-50,000
Nov 12, 20251.121.121.101.101.10-1.79%136,000
Nov 11, 20251.121.131.121.121.12-2.61%70,000
Nov 10, 20251.121.151.121.151.151.77%138,000
Nov 7, 20251.131.141.111.131.13-138,000
Nov 6, 20251.111.131.101.131.133.67%146,000
Nov 5, 20251.091.131.081.091.09-209,600
Nov 4, 20251.101.111.091.091.090.93%114,400
Nov 3, 20251.081.091.061.081.08-300,000
Oct 31, 20251.081.081.081.081.08--
Oct 30, 20251.081.081.081.081.08-37,200
Oct 28, 20251.101.101.081.081.08-37,200
Oct 27, 20251.081.101.071.081.08-146,000
Oct 24, 20251.091.111.081.081.08-84,000
Oct 23, 20251.091.091.081.081.08-16,000
Oct 22, 20251.081.081.081.081.08-68,000
Oct 21, 20251.081.081.061.081.081.89%150,800
Oct 20, 20251.051.071.051.061.06-0.93%64,000
Oct 17, 20251.071.071.061.071.07-0.93%158,000
Oct 16, 20251.081.081.081.081.08-30,000
Oct 15, 20251.081.101.061.081.08-110,000
Oct 14, 20251.101.101.081.081.08-12,000
Oct 13, 20251.081.081.051.081.08-451,200
Oct 10, 20251.101.111.081.081.08-1.82%127,200