Binjiang Service Group Co. Ltd. (HKG:3316)
Hong Kong
· Delayed Price · Currency is HKD 22.12
+0.34 (1.56%)
Mar 10, 2026, 3:04 PM HKT
Binjiang Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.02 | 22.06 | 21.56 | 21.78 | 21.78 | -1.27% | 154,000 |
| Mar 6, 2026 | 22.50 | 22.50 | 22.06 | 22.06 | 22.06 | 0.73% | 68,000 |
| Mar 5, 2026 | 21.92 | 22.34 | 21.90 | 21.90 | 21.90 | 0.92% | 110,500 |
| Mar 4, 2026 | 22.14 | 22.16 | 21.64 | 21.70 | 21.70 | -1.99% | 261,000 |
| Mar 3, 2026 | 22.10 | 22.24 | 22.04 | 22.14 | 22.14 | 0.09% | 57,000 |
| Mar 2, 2026 | 22.64 | 22.64 | 22.02 | 22.12 | 22.12 | -2.30% | 214,000 |
| Feb 27, 2026 | 22.50 | 22.64 | 22.42 | 22.64 | 22.64 | 0.89% | 73,500 |
| Feb 26, 2026 | 22.82 | 23.00 | 22.42 | 22.44 | 22.44 | -1.67% | 109,500 |
| Feb 25, 2026 | 22.88 | 23.14 | 22.82 | 22.82 | 22.82 | -0.26% | 53,010 |
| Feb 24, 2026 | 23.10 | 23.16 | 22.62 | 22.88 | 22.88 | -0.26% | 60,074 |
| Feb 23, 2026 | 22.70 | 23.18 | 22.70 | 22.94 | 22.94 | 1.06% | 70,500 |
| Feb 20, 2026 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -1.65% | 82,000 |
| Feb 16, 2026 | 22.84 | 23.32 | 22.84 | 23.08 | 23.08 | -1.28% | 51,000 |
| Feb 13, 2026 | 23.44 | 23.44 | 22.98 | 23.38 | 23.38 | -0.26% | 104,000 |
| Feb 12, 2026 | 24.00 | 24.00 | 23.38 | 23.44 | 23.44 | -1.76% | 117,076 |
| Feb 11, 2026 | 23.30 | 23.86 | 23.28 | 23.86 | 23.86 | 3.38% | 133,000 |
| Feb 10, 2026 | 22.86 | 23.58 | 22.86 | 23.08 | 23.08 | 0.35% | 189,500 |
| Feb 9, 2026 | 22.82 | 23.08 | 22.82 | 23.00 | 23.00 | - | 42,000 |
| Feb 6, 2026 | 23.00 | 23.00 | 22.58 | 23.00 | 23.00 | -0.43% | 59,500 |
| Feb 5, 2026 | 23.34 | 23.34 | 22.72 | 23.10 | 23.10 | 0.35% | 86,500 |
| Feb 4, 2026 | 22.96 | 23.18 | 22.80 | 23.02 | 23.02 | 0.26% | 121,000 |
| Feb 3, 2026 | 22.70 | 23.06 | 22.70 | 22.96 | 22.96 | 2.04% | 69,500 |
| Feb 2, 2026 | 22.52 | 22.76 | 22.38 | 22.50 | 22.50 | -2.17% | 277,000 |
| Jan 30, 2026 | 23.60 | 23.60 | 22.72 | 23.00 | 23.00 | -1.20% | 90,000 |
| Jan 29, 2026 | 23.14 | 23.54 | 23.00 | 23.28 | 23.28 | 0.61% | 145,500 |
| Jan 28, 2026 | 22.36 | 23.24 | 22.26 | 23.14 | 23.14 | 3.49% | 331,000 |
| Jan 27, 2026 | 22.40 | 22.50 | 22.28 | 22.36 | 22.36 | -0.09% | 66,000 |
| Jan 26, 2026 | 22.96 | 22.96 | 22.36 | 22.38 | 22.38 | -1.41% | 270,000 |
| Jan 23, 2026 | 22.92 | 22.92 | 22.60 | 22.70 | 22.70 | -0.87% | 128,500 |
| Jan 22, 2026 | 22.96 | 22.96 | 22.74 | 22.90 | 22.90 | -0.17% | 35,000 |
| Jan 21, 2026 | 22.80 | 23.02 | 22.38 | 22.94 | 22.94 | 0.44% | 111,000 |
| Jan 20, 2026 | 22.90 | 23.08 | 22.82 | 22.84 | 22.84 | - | 71,500 |
| Jan 19, 2026 | 22.82 | 22.90 | 22.56 | 22.84 | 22.84 | -0.26% | 178,000 |
| Jan 16, 2026 | 23.28 | 23.28 | 22.88 | 22.90 | 22.90 | -1.63% | 89,500 |
| Jan 15, 2026 | 23.28 | 23.44 | 22.96 | 23.28 | 23.28 | 1.48% | 152,000 |
| Jan 14, 2026 | 23.26 | 23.32 | 22.86 | 22.94 | 22.94 | -0.35% | 327,720 |
| Jan 13, 2026 | 23.34 | 23.70 | 23.02 | 23.02 | 23.02 | -1.20% | 330,500 |
| Jan 12, 2026 | 23.92 | 23.92 | 23.30 | 23.30 | 23.30 | -2.27% | 308,500 |
| Jan 9, 2026 | 24.00 | 24.28 | 23.70 | 23.84 | 23.84 | -0.67% | 112,500 |
| Jan 8, 2026 | 24.80 | 24.80 | 23.74 | 24.00 | 24.00 | -3.15% | 191,500 |
| Jan 7, 2026 | 24.32 | 24.78 | 24.08 | 24.78 | 24.78 | 1.89% | 106,000 |
| Jan 6, 2026 | 24.00 | 24.32 | 23.96 | 24.32 | 24.32 | 1.50% | 124,000 |
| Jan 5, 2026 | 23.80 | 24.02 | 23.74 | 23.96 | 23.96 | 1.01% | 143,500 |
| Jan 2, 2026 | 23.74 | 24.00 | 23.50 | 23.72 | 23.72 | -0.17% | 136,500 |
| Dec 31, 2025 | 24.04 | 24.08 | 23.60 | 23.76 | 23.76 | -2.14% | 199,500 |
| Dec 30, 2025 | 24.56 | 24.64 | 24.06 | 24.28 | 24.28 | -1.14% | 306,500 |
| Dec 29, 2025 | 24.40 | 24.68 | 24.40 | 24.56 | 24.56 | 0.08% | 102,000 |
| Dec 24, 2025 | 24.04 | 24.66 | 24.04 | 24.54 | 24.54 | 0.82% | 37,216 |
| Dec 23, 2025 | 24.66 | 24.74 | 24.22 | 24.34 | 24.34 | -0.73% | 145,500 |
| Dec 22, 2025 | 24.06 | 24.74 | 23.80 | 24.52 | 24.52 | 1.83% | 207,500 |
| Dec 19, 2025 | 24.10 | 24.28 | 24.00 | 24.08 | 24.08 | -0.50% | 171,500 |
| Dec 18, 2025 | 24.16 | 24.30 | 24.06 | 24.20 | 24.20 | -0.74% | 122,500 |
| Dec 17, 2025 | 24.10 | 24.56 | 24.10 | 24.38 | 24.38 | 0.25% | 125,500 |
| Dec 16, 2025 | 24.64 | 25.04 | 24.32 | 24.32 | 24.32 | -2.95% | 105,500 |
| Dec 15, 2025 | 24.64 | 25.24 | 24.64 | 25.06 | 25.06 | -0.56% | 107,500 |
| Dec 12, 2025 | 24.64 | 25.24 | 24.64 | 25.20 | 25.20 | 2.02% | 272,000 |
| Dec 11, 2025 | 24.02 | 24.78 | 24.02 | 24.70 | 24.70 | 0.32% | 182,500 |
| Dec 10, 2025 | 24.52 | 24.68 | 24.26 | 24.62 | 24.62 | 0.41% | 123,500 |
| Dec 9, 2025 | 24.54 | 24.54 | 24.18 | 24.52 | 24.52 | -0.73% | 247,500 |
| Dec 8, 2025 | 24.70 | 24.84 | 24.56 | 24.70 | 24.70 | 0.57% | 266,500 |
| Dec 5, 2025 | 24.48 | 24.80 | 24.14 | 24.56 | 24.56 | 0.08% | 197,500 |
| Dec 4, 2025 | 24.50 | 24.58 | 23.98 | 24.54 | 24.54 | 0.33% | 164,000 |
| Dec 3, 2025 | 24.42 | 24.68 | 24.36 | 24.46 | 24.46 | 0.74% | 100,500 |
| Dec 2, 2025 | 24.16 | 24.30 | 23.96 | 24.28 | 24.28 | 0.50% | 166,500 |
| Dec 1, 2025 | 24.10 | 24.22 | 23.82 | 24.16 | 24.16 | 0.33% | 59,000 |
| Nov 28, 2025 | 24.10 | 24.22 | 23.94 | 24.08 | 24.08 | -0.25% | 83,000 |
| Nov 27, 2025 | 24.28 | 24.38 | 24.08 | 24.14 | 24.14 | -0.58% | 43,800 |
| Nov 26, 2025 | 24.34 | 24.46 | 24.00 | 24.28 | 24.28 | -0.74% | 146,000 |
| Nov 25, 2025 | 24.12 | 24.46 | 24.04 | 24.46 | 24.46 | 1.41% | 169,000 |
| Nov 24, 2025 | 23.54 | 24.12 | 23.54 | 24.12 | 24.12 | 2.99% | 114,500 |
| Nov 21, 2025 | 23.80 | 24.16 | 23.36 | 23.42 | 23.42 | -3.78% | 628,900 |
| Nov 20, 2025 | 24.38 | 24.48 | 23.88 | 24.34 | 24.34 | -0.08% | 49,000 |
| Nov 19, 2025 | 23.90 | 24.38 | 23.90 | 24.36 | 24.36 | 2.78% | 89,500 |
| Nov 18, 2025 | 24.08 | 24.16 | 23.48 | 23.70 | 23.70 | -1.33% | 545,500 |
| Nov 17, 2025 | 25.26 | 25.30 | 24.00 | 24.02 | 24.02 | -4.07% | 384,530 |
| Nov 14, 2025 | 25.42 | 25.66 | 24.96 | 25.04 | 25.04 | -2.80% | 317,000 |
| Nov 13, 2025 | 25.72 | 26.02 | 25.52 | 25.76 | 25.76 | - | 352,000 |
| Nov 12, 2025 | 25.32 | 25.88 | 25.32 | 25.76 | 25.76 | 1.82% | 162,500 |
| Nov 11, 2025 | 25.46 | 25.46 | 25.22 | 25.30 | 25.30 | -0.71% | 53,500 |
| Nov 10, 2025 | 24.70 | 25.48 | 24.70 | 25.48 | 25.48 | 3.16% | 79,500 |
| Nov 7, 2025 | 24.80 | 24.88 | 24.48 | 24.70 | 24.70 | 0.98% | 134,000 |
| Nov 6, 2025 | 25.02 | 25.02 | 24.46 | 24.46 | 24.46 | -0.97% | 192,000 |
| Nov 5, 2025 | 24.78 | 24.92 | 24.66 | 24.70 | 24.70 | -0.80% | 94,000 |
| Nov 4, 2025 | 24.86 | 25.14 | 24.50 | 24.90 | 24.90 | 0.24% | 89,000 |
| Nov 3, 2025 | 24.70 | 24.94 | 24.62 | 24.84 | 24.84 | 0.81% | 26,500 |
| Oct 31, 2025 | 25.14 | 25.20 | 24.52 | 24.64 | 24.64 | -2.22% | 162,000 |
| Oct 30, 2025 | 25.00 | 25.46 | 24.92 | 25.20 | 25.20 | 0.80% | 104,500 |
| Oct 28, 2025 | 26.08 | 26.08 | 24.92 | 25.00 | 25.00 | -3.40% | 105,500 |
| Oct 27, 2025 | 25.50 | 26.16 | 25.50 | 25.88 | 25.88 | 1.49% | 260,500 |
| Oct 24, 2025 | 25.18 | 25.82 | 25.18 | 25.50 | 25.50 | 1.51% | 128,500 |
| Oct 23, 2025 | 25.24 | 25.42 | 24.74 | 25.12 | 25.12 | -1.18% | 158,500 |
| Oct 22, 2025 | 25.54 | 25.46 | 25.00 | 25.42 | 25.42 | -0.31% | 134,500 |
| Oct 21, 2025 | 25.80 | 26.08 | 25.42 | 25.50 | 25.50 | -0.08% | 106,000 |
| Oct 20, 2025 | 25.30 | 25.66 | 25.26 | 25.52 | 25.52 | 0.87% | 122,010 |
| Oct 17, 2025 | 26.04 | 26.04 | 25.22 | 25.30 | 25.30 | -2.84% | 111,500 |
| Oct 16, 2025 | 26.46 | 26.46 | 25.70 | 26.04 | 26.04 | - | 140,617 |
| Oct 15, 2025 | 25.54 | 26.10 | 25.50 | 26.04 | 26.04 | 1.96% | 924,617 |
| Oct 14, 2025 | 26.72 | 26.98 | 25.34 | 25.54 | 25.54 | -4.42% | 332,000 |
| Oct 13, 2025 | 26.16 | 26.80 | 24.00 | 26.72 | 26.72 | -1.47% | 530,500 |
| Oct 10, 2025 | 27.30 | 27.60 | 26.92 | 27.12 | 27.12 | -1.74% | 404,500 |