Skip to main content
Binjiang Service Group Co. Ltd. (HKG:3316)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.72
+0.26 (1.11%)
Apr 29, 2026, 4:08 PM HKT

Binjiang Service Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.2223.7823.2023.7223.721.11%186,500
Apr 28, 202623.2223.6423.2223.4623.46-0.17%56,000
Apr 27, 202623.7423.8823.3223.5023.50-0.84%118,500
Apr 24, 202624.1824.1823.5423.7023.70-124,053
Apr 23, 202623.9823.9823.6023.7023.70-1.66%100,000
Apr 22, 202624.1624.2023.9824.1024.10-0.08%63,500
Apr 21, 202624.1024.2023.9624.1224.120.08%90,500
Apr 20, 202623.5024.4423.5024.1024.10-153,000
Apr 17, 202624.1624.2024.0024.1024.10-0.50%134,500
Apr 16, 202624.2024.6824.1024.2224.22-2.10%190,000
Apr 15, 202624.0224.7424.0224.7424.740.57%188,626
Apr 14, 202623.8224.7623.8224.6024.601.49%117,000
Apr 13, 202623.6024.2423.6024.2424.240.50%108,000
Apr 10, 202624.0224.1823.8224.1224.12-0.33%101,500
Apr 9, 202623.9824.2423.7424.2024.201.94%178,368
Apr 8, 202623.4823.8423.4823.7423.741.63%232,500
Apr 2, 202623.3023.5223.1223.3623.360.60%208,500
Apr 1, 202623.5023.6623.1823.2223.22-0.94%243,000
Mar 31, 202623.0223.4422.6623.4423.441.91%199,041
Mar 30, 202623.0023.1822.8223.0023.00-2.38%172,500
Mar 27, 202622.6023.8022.5223.5623.564.16%419,000
Mar 26, 202623.8623.8622.5222.6222.622.08%1,057,000
Mar 25, 202622.3822.3821.8422.1622.160.18%165,000
Mar 24, 202621.1222.2021.1222.1222.124.93%416,500
Mar 23, 202621.2221.4220.9821.0821.08-1.86%226,000
Mar 20, 202621.5821.6221.3021.4821.480.09%110,000
Mar 19, 202621.6221.7021.4021.4621.46-1.83%162,000
Mar 18, 202622.4622.4621.7621.8621.86-1.35%106,500
Mar 17, 202622.0222.6222.0222.1622.16-238,500
Mar 16, 202621.9022.3621.9022.1622.161.00%155,000
Mar 13, 202621.8422.2021.8421.9421.940.46%140,000
Mar 12, 202622.3022.3021.6021.8421.84-1.44%153,363
Mar 11, 202622.1222.3622.0222.1622.160.64%44,000
Mar 10, 202622.0822.2421.9222.0222.021.10%99,000
Mar 9, 202622.0222.0621.5621.7821.78-1.27%154,000
Mar 6, 202622.5022.5022.0622.0622.060.73%68,000
Mar 5, 202621.9222.3421.9021.9021.900.92%110,500
Mar 4, 202622.1422.1621.6421.7021.70-1.99%261,000
Mar 3, 202622.1022.2422.0422.1422.140.09%57,000
Mar 2, 202622.6422.6422.0222.1222.12-2.30%214,000
Feb 27, 202622.5022.6422.4222.6422.640.89%73,500
Feb 26, 202622.8223.0022.4222.4422.44-1.67%109,500
Feb 25, 202622.8823.1422.8222.8222.82-0.26%53,010
Feb 24, 202623.1023.1622.6222.8822.88-0.26%60,074
Feb 23, 202622.7023.1822.7022.9422.941.06%70,500
Feb 20, 202623.1023.1022.7022.7022.70-1.65%82,000
Feb 16, 202622.8423.3222.8423.0823.08-1.28%51,000
Feb 13, 202623.4423.4422.9823.3823.38-0.26%104,000
Feb 12, 202624.0024.0023.3823.4423.44-1.76%117,076
Feb 11, 202623.3023.8623.2823.8623.863.38%133,000
Feb 10, 202622.8623.5822.8623.0823.080.35%189,500
Feb 9, 202622.8223.0822.8223.0023.00-42,000
Feb 6, 202623.0023.0022.5823.0023.00-0.43%59,500
Feb 5, 202623.3423.3422.7223.1023.100.35%86,500
Feb 4, 202622.9623.1822.8023.0223.020.26%121,000
Feb 3, 202622.7023.0622.7022.9622.962.04%69,500
Feb 2, 202622.5222.7622.3822.5022.50-2.17%277,000
Jan 30, 202623.6023.6022.7223.0023.00-1.20%90,000
Jan 29, 202623.1423.5423.0023.2823.280.61%145,500
Jan 28, 202622.3623.2422.2623.1423.143.49%331,000
Jan 27, 202622.4022.5022.2822.3622.36-0.09%66,000
Jan 26, 202622.9622.9622.3622.3822.38-1.41%270,000
Jan 23, 202622.9222.9222.6022.7022.70-0.87%128,500
Jan 22, 202622.9622.9622.7422.9022.90-0.17%35,000
Jan 21, 202622.8023.0222.3822.9422.940.44%111,000
Jan 20, 202622.9023.0822.8222.8422.84-71,500
Jan 19, 202622.8222.9022.5622.8422.84-0.26%178,000
Jan 16, 202623.2823.2822.8822.9022.90-1.63%89,500
Jan 15, 202623.2823.4422.9623.2823.281.48%152,000
Jan 14, 202623.2623.3222.8622.9422.94-0.35%327,720
Jan 13, 202623.3423.7023.0223.0223.02-1.20%330,500
Jan 12, 202623.9223.9223.3023.3023.30-2.27%308,500
Jan 9, 202624.0024.2823.7023.8423.84-0.67%112,500
Jan 8, 202624.8024.8023.7424.0024.00-3.15%191,500
Jan 7, 202624.3224.7824.0824.7824.781.89%106,000
Jan 6, 202624.0024.3223.9624.3224.321.50%124,000
Jan 5, 202623.8024.0223.7423.9623.961.01%143,500
Jan 2, 202623.7424.0023.5023.7223.72-0.17%136,500
Dec 31, 202524.0424.0823.6023.7623.76-2.14%199,500
Dec 30, 202524.5624.6424.0624.2824.28-1.14%306,500
Dec 29, 202524.4024.6824.4024.5624.560.08%102,000
Dec 24, 202524.0424.6624.0424.5424.540.82%37,216
Dec 23, 202524.6624.7424.2224.3424.34-0.73%145,500
Dec 22, 202524.0624.7423.8024.5224.521.83%207,500
Dec 19, 202524.1024.2824.0024.0824.08-0.50%171,500
Dec 18, 202524.1624.3024.0624.2024.20-0.74%122,500
Dec 17, 202524.1024.5624.1024.3824.380.25%125,500
Dec 16, 202524.6425.0424.3224.3224.32-2.95%105,500
Dec 15, 202524.6425.2424.6425.0625.06-0.56%107,500
Dec 12, 202524.6425.2424.6425.2025.202.02%272,000
Dec 11, 202524.0224.7824.0224.7024.700.32%182,500
Dec 10, 202524.5224.6824.2624.6224.620.41%123,500
Dec 9, 202524.5424.5424.1824.5224.52-0.73%247,500
Dec 8, 202524.7024.8424.5624.7024.700.57%266,500
Dec 5, 202524.4824.8024.1424.5624.560.08%197,500
Dec 4, 202524.5024.5823.9824.5424.540.33%164,000
Dec 3, 202524.4224.6824.3624.4624.460.74%100,500
Dec 2, 202524.1624.3023.9624.2824.280.50%166,500
Dec 1, 202524.1024.2223.8224.1624.160.33%59,000
Nov 28, 202524.1024.2223.9424.0824.08-0.25%83,000