Bingo Group Holdings Limited (HKG:8220)
Hong Kong
· Delayed Price · Currency is HKD 3.950
-0.100 (-2.47%)
Apr 29, 2026, 4:08 PM HKT
Bingo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.94 | 4.12 | 3.87 | 3.98 | 3.98 | 1.02% | 389,500 |
| Apr 17, 2026 | 3.84 | 3.94 | 3.62 | 3.94 | 3.94 | 6.49% | 215,500 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.52 | 3.70 | 3.70 | 2.78% | 275,500 |
| Apr 15, 2026 | 3.44 | 3.85 | 3.44 | 3.60 | 3.60 | -0.28% | 156,000 |
| Apr 14, 2026 | 4.12 | 4.12 | 3.48 | 3.61 | 3.61 | -6.48% | 292,000 |
| Apr 13, 2026 | 3.68 | 3.95 | 3.68 | 3.86 | 3.86 | 4.89% | 330,000 |
| Apr 10, 2026 | 3.60 | 3.81 | 3.60 | 3.68 | 3.68 | 2.22% | 192,100 |
| Apr 9, 2026 | 3.10 | 3.60 | 3.10 | 3.60 | 3.60 | 2.86% | 170,000 |
| Apr 8, 2026 | 3.29 | 3.58 | 3.29 | 3.50 | 3.50 | 6.38% | 361,000 |
| Apr 2, 2026 | 3.09 | 3.29 | 3.09 | 3.29 | 3.29 | 5.79% | 242,000 |
| Apr 1, 2026 | 3.21 | 3.21 | 3.10 | 3.11 | 3.11 | -0.32% | 126,000 |
| Mar 31, 2026 | 3.11 | 3.25 | 3.05 | 3.12 | 3.12 | - | 316,000 |
| Mar 30, 2026 | 3.06 | 3.12 | 3.00 | 3.12 | 3.12 | 1.63% | 111,000 |
| Mar 27, 2026 | 3.09 | 3.09 | 2.96 | 3.07 | 3.07 | -0.65% | 222,000 |
| Mar 26, 2026 | 3.14 | 3.14 | 2.98 | 3.09 | 3.09 | 3.00% | 142,000 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.76% | 145,000 |
| Mar 24, 2026 | 3.14 | 3.18 | 3.01 | 3.15 | 3.15 | 4.65% | 199,000 |
| Mar 23, 2026 | 3.24 | 3.24 | 2.96 | 3.01 | 3.01 | -3.53% | 337,000 |
| Mar 20, 2026 | 3.20 | 3.20 | 2.99 | 3.12 | 3.12 | 0.97% | 141,000 |
| Mar 19, 2026 | 3.17 | 3.18 | 3.04 | 3.09 | 3.09 | -2.52% | 99,000 |
| Mar 18, 2026 | 2.97 | 3.20 | 2.74 | 3.17 | 3.17 | 2.92% | 322,000 |
| Mar 17, 2026 | 3.10 | 3.10 | 2.96 | 3.08 | 3.08 | -0.32% | 118,000 |
| Mar 16, 2026 | 3.17 | 3.17 | 2.94 | 3.09 | 3.09 | 0.65% | 142,500 |
| Mar 13, 2026 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | -1.29% | 101,000 |
| Mar 12, 2026 | 3.23 | 3.23 | 3.08 | 3.11 | 3.11 | -1.58% | 121,000 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | -2.77% | 258,000 |
| Mar 10, 2026 | 3.15 | 3.26 | 3.10 | 3.25 | 3.25 | - | 135,000 |
| Mar 9, 2026 | 3.29 | 3.29 | 3.10 | 3.25 | 3.25 | -1.22% | 154,000 |
| Mar 6, 2026 | 3.11 | 3.30 | 3.02 | 3.29 | 3.29 | 6.47% | 112,000 |
| Mar 5, 2026 | 3.13 | 3.15 | 3.03 | 3.09 | 3.09 | -2.83% | 140,000 |
| Mar 4, 2026 | 3.22 | 3.29 | 3.01 | 3.18 | 3.18 | -1.24% | 156,000 |
| Mar 3, 2026 | 3.30 | 3.35 | 3.10 | 3.22 | 3.22 | -2.42% | 128,000 |
| Mar 2, 2026 | 3.20 | 3.47 | 3.20 | 3.30 | 3.30 | -3.51% | 182,000 |
| Feb 27, 2026 | 3.10 | 3.50 | 3.10 | 3.42 | 3.42 | 10.32% | 238,150 |
| Feb 26, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 125,000 |
| Feb 25, 2026 | 3.18 | 3.34 | 3.12 | 3.20 | 3.20 | 0.95% | 234,250 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.10 | 3.17 | 3.17 | 0.63% | 172,920 |
| Feb 23, 2026 | 3.13 | 3.19 | 3.00 | 3.15 | 3.15 | 0.64% | 138,250 |
| Feb 20, 2026 | 3.05 | 3.40 | 2.89 | 3.13 | 3.13 | 3.30% | 255,000 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.04 | 3.03 | 3.03 | -9.82% | 127,000 |
| Feb 13, 2026 | 3.36 | 3.40 | 3.23 | 3.36 | 3.36 | 0.30% | 156,000 |
| Feb 12, 2026 | 3.41 | 3.42 | 3.30 | 3.35 | 3.35 | -2.33% | 116,000 |
| Feb 11, 2026 | 3.39 | 3.43 | 3.38 | 3.43 | 3.43 | 1.18% | 102,000 |
| Feb 10, 2026 | 3.41 | 3.41 | 3.32 | 3.39 | 3.39 | -0.29% | 106,000 |
| Feb 9, 2026 | 3.30 | 3.43 | 3.28 | 3.40 | 3.40 | 2.10% | 97,750 |
| Feb 6, 2026 | 3.48 | 3.48 | 3.29 | 3.33 | 3.33 | -4.31% | 108,000 |
| Feb 5, 2026 | 3.42 | 3.48 | 3.26 | 3.48 | 3.48 | 2.05% | 97,000 |
| Feb 4, 2026 | 3.57 | 3.57 | 3.25 | 3.41 | 3.41 | -0.58% | 125,000 |
| Feb 3, 2026 | 3.49 | 3.49 | 3.33 | 3.43 | 3.43 | -2.00% | 184,000 |
| Feb 2, 2026 | 3.57 | 3.57 | 3.40 | 3.50 | 3.50 | -2.23% | 179,500 |
| Jan 30, 2026 | 3.66 | 3.66 | 3.48 | 3.58 | 3.58 | -1.65% | 161,000 |
| Jan 29, 2026 | 3.58 | 3.64 | 3.49 | 3.64 | 3.64 | 0.83% | 139,000 |
| Jan 28, 2026 | 3.77 | 3.77 | 3.56 | 3.61 | 3.61 | -3.48% | 190,500 |
| Jan 27, 2026 | 3.71 | 3.75 | 3.50 | 3.74 | 3.74 | 0.27% | 177,500 |
| Jan 26, 2026 | 3.82 | 3.82 | 3.67 | 3.73 | 3.73 | -2.36% | 84,000 |
| Jan 23, 2026 | 3.87 | 3.94 | 3.80 | 3.82 | 3.82 | -0.52% | 80,000 |
| Jan 22, 2026 | 3.93 | 3.99 | 3.80 | 3.84 | 3.84 | -0.26% | 108,500 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | 1.05% | 117,000 |
| Jan 20, 2026 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 0.26% | 117,000 |
| Jan 19, 2026 | 3.77 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 124,000 |
| Jan 16, 2026 | 3.84 | 3.84 | 3.68 | 3.78 | 3.78 | -0.79% | 97,000 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.72 | 3.81 | 3.81 | -0.78% | 83,000 |
| Jan 14, 2026 | 3.73 | 3.86 | 3.73 | 3.84 | 3.84 | 2.95% | 95,500 |
| Jan 13, 2026 | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | -1.84% | 90,000 |
| Jan 12, 2026 | 3.89 | 3.89 | 3.76 | 3.80 | 3.80 | 1.88% | 119,000 |
| Jan 9, 2026 | 3.64 | 3.79 | 3.64 | 3.73 | 3.73 | 7.80% | 184,000 |
| Jan 8, 2026 | 3.76 | 3.77 | 3.46 | 3.46 | 3.46 | -6.23% | 141,000 |
| Jan 7, 2026 | 3.79 | 3.79 | 3.53 | 3.69 | 3.69 | -1.60% | 106,000 |
| Jan 6, 2026 | 3.84 | 3.84 | 3.63 | 3.75 | 3.75 | -1.83% | 145,000 |
| Jan 5, 2026 | 3.67 | 3.86 | 3.32 | 3.82 | 3.82 | 5.82% | 251,000 |
| Jan 2, 2026 | 3.77 | 3.77 | 3.61 | 3.61 | 3.61 | -1.90% | 140,000 |
| Dec 31, 2025 | 3.87 | 3.87 | 3.68 | 3.68 | 3.68 | -3.66% | 112,000 |
| Dec 30, 2025 | 3.89 | 3.89 | 3.75 | 3.82 | 3.82 | -1.04% | 95,000 |
| Dec 29, 2025 | 3.70 | 3.91 | 3.61 | 3.86 | 3.86 | 4.32% | 262,000 |
| Dec 24, 2025 | 3.85 | 3.86 | 3.70 | 3.70 | 3.70 | -4.88% | 102,425 |
| Dec 23, 2025 | 3.80 | 3.90 | 3.66 | 3.89 | 3.89 | 4.85% | 125,000 |
| Dec 22, 2025 | 3.79 | 3.90 | 3.65 | 3.71 | 3.71 | -2.88% | 303,000 |
| Dec 19, 2025 | 3.79 | 3.94 | 3.69 | 3.82 | 3.82 | 0.53% | 160,000 |
| Dec 18, 2025 | 3.75 | 3.99 | 3.65 | 3.80 | 3.80 | 1.33% | 200,000 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -5.54% | 162,500 |
| Dec 16, 2025 | 3.95 | 3.98 | 3.84 | 3.97 | 3.97 | 0.76% | 115,000 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.75 | 3.94 | 3.94 | 1.03% | 151,000 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.85 | 3.90 | 3.90 | 1.04% | 176,750 |
| Dec 11, 2025 | 4.04 | 4.04 | 3.86 | 3.86 | 3.86 | -4.69% | 133,000 |
| Dec 10, 2025 | 4.04 | 4.08 | 3.90 | 4.05 | 4.05 | 0.75% | 186,500 |
| Dec 9, 2025 | 4.08 | 4.08 | 3.95 | 4.02 | 4.02 | -1.47% | 231,000 |
| Dec 8, 2025 | 4.13 | 4.13 | 4.01 | 4.08 | 4.08 | -0.73% | 144,000 |
| Dec 5, 2025 | 4.11 | 4.14 | 4.11 | 4.11 | 4.11 | - | 164,000 |
| Dec 4, 2025 | 4.10 | 4.22 | 3.96 | 4.11 | 4.11 | 0.24% | 149,750 |
| Dec 3, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.20% | 92,000 |
| Dec 2, 2025 | 4.16 | 4.17 | 4.10 | 4.15 | 4.15 | -0.48% | 105,000 |
| Dec 1, 2025 | 4.19 | 4.20 | 4.08 | 4.17 | 4.17 | -0.71% | 111,250 |
| Nov 28, 2025 | 4.32 | 4.47 | 4.02 | 4.20 | 4.20 | -2.78% | 143,550 |