HKSE - Delayed Quote HKD

Bingo Group Holdings Limited (8220.HK)

0.980 +0.070 (+7.69%)
At close: 3:58 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.950 1.020 0.920 0.980 0.980 672,200
Apr 25, 2024 0.940 0.950 0.850 0.910 0.910 572,500
Apr 24, 2024 0.820 0.920 0.800 0.920 0.920 272,300
Apr 23, 2024 0.800 0.950 0.800 0.850 0.850 397,500
Apr 22, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 19, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 18, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 17, 2024 0.800 0.800 0.800 0.800 0.800 100,000
Apr 16, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 15, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 12, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 11, 2024 0.800 0.800 0.800 0.800 0.800 12,250
Apr 10, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 9, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 8, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 5, 2024 0.810 0.810 0.800 0.800 0.800 70,000
Apr 3, 2024 0.800 0.800 0.800 0.800 0.800 -
Apr 2, 2024 0.800 0.800 0.800 0.800 0.800 50,000
Mar 28, 2024 0.800 0.800 0.800 0.800 0.800 30,250
Mar 27, 2024 0.800 0.800 0.800 0.800 0.800 120,000
Mar 26, 2024 0.800 0.800 0.800 0.800 0.800 -
Mar 25, 2024 0.810 0.810 0.760 0.760 0.760 100,000
Mar 22, 2024 0.800 0.800 0.800 0.800 0.800 10,000
Mar 21, 2024 0.750 0.750 0.750 0.750 0.750 -
Mar 20, 2024 0.780 0.820 0.780 0.820 0.820 60,000
Mar 19, 2024 0.700 0.700 0.700 0.700 0.700 -
Mar 18, 2024 0.800 0.820 0.650 0.650 0.650 66,500
Mar 15, 2024 0.730 0.730 0.730 0.730 0.730 -
Mar 14, 2024 0.750 0.750 0.730 0.730 0.730 40,000
Mar 13, 2024 0.770 0.770 0.770 0.770 0.770 -
Mar 12, 2024 0.770 0.770 0.770 0.770 0.770 -
Mar 11, 2024 0.770 0.770 0.770 0.770 0.770 -
Mar 8, 2024 0.820 0.820 0.820 0.820 0.820 -
Mar 7, 2024 0.820 0.820 0.820 0.820 0.820 -
Mar 6, 2024 0.820 0.820 0.820 0.820 0.820 -
Mar 5, 2024 0.820 0.820 0.820 0.820 0.820 30,000
Mar 4, 2024 0.810 0.810 0.810 0.810 0.810 -
Mar 1, 2024 0.870 0.870 0.850 0.850 0.850 92,250
Feb 29, 2024 0.860 0.860 0.860 0.860 0.860 -
Feb 28, 2024 0.870 0.870 0.850 0.860 0.860 872,500
Feb 27, 2024 0.850 0.850 0.850 0.850 0.850 -
Feb 26, 2024 0.790 0.900 0.790 0.850 0.850 67,500
Feb 23, 2024 0.720 0.720 0.720 0.720 0.720 -
Feb 22, 2024 0.720 0.720 0.720 0.720 0.720 -
Feb 21, 2024 0.720 0.720 0.720 0.720 0.720 -
Feb 20, 2024 0.720 0.720 0.720 0.720 0.720 -
Feb 19, 2024 0.720 0.720 0.720 0.720 0.720 -
Feb 16, 2024 0.720 0.720 0.720 0.720 0.720 -
Feb 15, 2024 0.720 0.720 0.720 0.720 0.720 -
Feb 14, 2024 0.720 0.720 0.720 0.720 0.720 10,000
Feb 9, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 8, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 7, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 6, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 5, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 2, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 1, 2024 0.680 0.680 0.680 0.680 0.680 -
Jan 31, 2024 0.740 0.740 0.740 0.740 0.740 10,750
Jan 30, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 29, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 26, 2024 0.700 0.700 0.700 0.700 0.700 100,000
Jan 25, 2024 0.750 0.750 0.750 0.750 0.750 23,500
Jan 24, 2024 0.850 0.850 0.730 0.730 0.730 33,500
Jan 23, 2024 0.880 0.880 0.880 0.880 0.880 -
Jan 22, 2024 0.880 0.880 0.880 0.880 0.880 -
Jan 19, 2024 0.880 0.880 0.880 0.880 0.880 -
Jan 18, 2024 0.880 0.880 0.880 0.880 0.880 -
Jan 17, 2024 0.880 0.880 0.880 0.880 0.880 20,250
Jan 16, 2024 0.900 0.900 0.900 0.900 0.900 -
Jan 15, 2024 0.890 0.890 0.890 0.890 0.890 -
Jan 12, 2024 0.890 0.890 0.890 0.890 0.890 -
Jan 11, 2024 0.880 0.880 0.880 0.880 0.880 10,000
Jan 10, 2024 0.890 0.890 0.880 0.880 0.880 190,000
Jan 9, 2024 0.890 0.890 0.890 0.890 0.890 -
Jan 8, 2024 0.890 0.890 0.890 0.890 0.890 -
Jan 5, 2024 0.890 0.950 0.890 0.950 0.950 150,000
Jan 4, 2024 0.890 0.940 0.890 0.890 0.890 161,500
Jan 3, 2024 0.810 0.890 0.810 0.890 0.890 20,000
Jan 2, 2024 0.780 0.780 0.780 0.780 0.780 -
Dec 29, 2023 0.750 0.750 0.750 0.750 0.750 -
Dec 28, 2023 0.890 0.890 0.750 0.750 0.750 30,000
Dec 27, 2023 0.820 0.820 0.820 0.820 0.820 10,000
Dec 22, 2023 0.850 0.820 0.810 0.880 0.880 240,000
Dec 21, 2023 0.730 0.820 0.730 0.810 0.810 388,200
Dec 20, 2023 0.740 0.740 0.740 0.740 0.740 -
Dec 19, 2023 0.650 0.700 0.650 0.740 0.740 60,000
Dec 18, 2023 0.580 0.620 0.580 0.610 0.610 150,000
Dec 15, 2023 0.580 0.580 0.580 0.580 0.580 -
Dec 14, 2023 0.580 0.580 0.580 0.580 0.580 50,000
Dec 13, 2023 0.550 0.600 0.550 0.570 0.570 150,000
Dec 12, 2023 0.570 0.570 0.570 0.570 0.570 -
Dec 11, 2023 0.620 0.620 0.620 0.620 0.620 -
Dec 8, 2023 0.620 0.620 0.620 0.620 0.620 -
Dec 7, 2023 0.500 0.580 0.500 0.600 0.600 200,000
Dec 6, 2023 0.485 0.490 0.485 0.500 0.500 42,500
Dec 5, 2023 0.500 0.500 0.485 0.485 0.485 268,000
Dec 4, 2023 0.530 0.540 0.500 0.500 0.500 263,500
Dec 1, 2023 0.610 0.610 0.480 0.480 0.480 270,000
Nov 30, 2023 0.435 0.495 0.435 0.500 0.500 201,250
Nov 29, 2023 0.495 0.550 0.470 0.520 0.520 230,000
Nov 28, 2023 0.570 0.750 0.510 0.550 0.550 332,850
Nov 27, 2023 0.400 0.580 0.400 0.570 0.570 434,250
Nov 24, 2023 0.380 0.380 0.360 0.360 0.360 40,000
Nov 23, 2023 0.335 0.335 0.335 0.335 0.335 188,500
Nov 22, 2023 0.320 0.320 0.320 0.320 0.320 390,000
Nov 21, 2023 0.320 0.320 0.315 0.315 0.315 318,000
Nov 20, 2023 0.315 0.315 0.315 0.315 0.315 125,000
Nov 17, 2023 0.320 0.320 0.315 0.315 0.315 276,000
Nov 16, 2023 0.315 0.320 0.315 0.320 0.320 110,000
Nov 15, 2023 0.320 0.320 0.315 0.315 0.315 450,500
Nov 14, 2023 0.320 0.320 0.320 0.320 0.320 200,000
Nov 13, 2023 0.320 0.320 0.315 0.315 0.315 555,750
Nov 10, 2023 0.320 0.320 0.320 0.320 0.320 -
Nov 9, 2023 0.315 0.320 0.315 0.320 0.320 115,000
Nov 8, 2023 0.315 0.315 0.315 0.315 0.315 100,000
Nov 7, 2023 0.305 0.305 0.300 0.305 0.305 230,000
Nov 6, 2023 0.305 0.305 0.305 0.305 0.305 -
Nov 3, 2023 0.315 0.315 0.305 0.305 0.305 270,000
Nov 2, 2023 0.305 0.305 0.305 0.305 0.305 671,500
Nov 1, 2023 0.300 0.305 0.300 0.300 0.300 1,194,000
Oct 31, 2023 0.290 0.310 0.290 0.300 0.300 300,000
Oct 30, 2023 0.295 0.295 0.290 0.290 0.290 146,000
Oct 27, 2023 0.290 0.295 0.290 0.290 0.290 90,000
Oct 26, 2023 0.270 0.265 0.265 0.265 0.265 70,000
Oct 25, 2023 0.280 0.285 0.265 0.265 0.265 90,000
Oct 24, 2023 0.280 0.280 0.275 0.280 0.280 40,000
Oct 20, 2023 0.275 0.275 0.275 0.275 0.275 -
Oct 19, 2023 0.320 0.320 0.290 0.290 0.290 800,000
Oct 18, 2023 0.280 0.280 0.280 0.280 0.280 10,000
Oct 17, 2023 0.245 0.245 0.245 0.270 0.270 22,500
Oct 16, 2023 0.270 0.270 0.270 0.270 0.270 -
Oct 13, 2023 0.270 0.270 0.270 0.270 0.270 -
Oct 12, 2023 0.270 0.270 0.270 0.270 0.270 -
Oct 11, 2023 0.270 0.270 0.270 0.270 0.270 -
Oct 10, 2023 0.270 0.270 0.270 0.270 0.270 -
Oct 9, 2023 0.270 0.270 0.270 0.270 0.270 -
Oct 6, 2023 0.270 0.270 0.270 0.270 0.270 20,000
Oct 5, 2023 0.260 0.260 0.260 0.260 0.260 -
Oct 4, 2023 0.260 0.260 0.260 0.260 0.260 -
Oct 3, 2023 0.260 0.260 0.260 0.260 0.260 -
Sep 29, 2023 0.265 0.295 0.260 0.260 0.260 37,500
Sep 28, 2023 0.260 0.260 0.250 0.255 0.255 20,000
Sep 27, 2023 0.260 0.260 0.260 0.260 0.260 -
Sep 26, 2023 0.300 0.300 0.300 0.300 0.300 -
Sep 25, 2023 0.300 0.300 0.300 0.300 0.300 -
Sep 22, 2023 0.300 0.300 0.300 0.300 0.300 -
Sep 21, 2023 0.300 0.300 0.300 0.300 0.300 70,000
Sep 20, 2023 0.260 0.270 0.260 0.270 0.270 240,000
Sep 19, 2023 0.300 0.300 0.300 0.300 0.300 -
Sep 18, 2023 0.280 0.280 0.280 0.280 0.280 -
Sep 15, 2023 0.248 0.248 0.248 0.248 0.248 10,000
Sep 14, 2023 0.265 0.265 0.248 0.250 0.250 40,000
Sep 13, 2023 0.270 0.270 0.270 0.270 0.270 -
Sep 12, 2023 0.270 0.270 0.270 0.270 0.270 -
Sep 11, 2023 0.270 0.270 0.270 0.270 0.270 -
Sep 7, 2023 0.270 0.270 0.270 0.270 0.270 -
Sep 6, 2023 0.243 0.243 0.242 0.270 0.270 60,000
Sep 5, 2023 0.270 0.270 0.270 0.270 0.270 -
Sep 4, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 31, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 30, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 29, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 28, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 25, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 24, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 23, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 22, 2023 0.270 0.270 0.255 0.270 0.270 54,000
Aug 21, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 18, 2023 0.280 0.265 0.250 0.270 0.270 10,000
Aug 17, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 16, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 15, 2023 0.260 0.265 0.250 0.270 0.270 180,200
Aug 14, 2023 0.305 0.305 0.305 0.305 0.305 -
Aug 11, 2023 0.305 0.305 0.305 0.305 0.305 -
Aug 10, 2023 0.285 0.310 0.285 0.310 0.310 231,000
Aug 9, 2023 0.265 0.265 0.265 0.265 0.265 -
Aug 8, 2023 0.265 0.265 0.265 0.265 0.265 -
Aug 7, 2023 0.255 0.255 0.250 0.250 0.250 110,000
Aug 4, 2023 0.260 0.280 0.250 0.280 0.280 120,000
Aug 3, 2023 0.285 0.290 0.285 0.290 0.290 180,000
Aug 2, 2023 0.300 0.300 0.300 0.300 0.300 40,000
Aug 1, 2023 0.285 0.305 0.285 0.285 0.285 304,000
Jul 31, 2023 0.285 0.285 0.285 0.285 0.285 -
Jul 28, 2023 0.270 0.285 0.250 0.285 0.285 198,000
Jul 27, 2023 0.310 0.310 0.310 0.310 0.310 -
Jul 26, 2023 0.275 0.275 0.275 0.275 0.275 -
Jul 25, 2023 0.275 0.275 0.275 0.275 0.275 -
Jul 24, 2023 0.275 0.275 0.275 0.275 0.275 -
Jul 21, 2023 0.265 0.265 0.265 0.265 0.265 -
Jul 20, 2023 0.265 0.265 0.260 0.265 0.265 30,000
Jul 19, 2023 0.280 0.300 0.255 0.285 0.285 1,108,000
Jul 18, 2023 0.240 0.240 0.240 0.240 0.240 -
Jul 14, 2023 0.230 0.230 0.230 0.230 0.230 13,250
Jul 13, 2023 0.255 0.255 0.255 0.260 0.260 30,000
Jul 12, 2023 0.250 0.250 0.250 0.250 0.250 -
Jul 11, 2023 0.250 0.250 0.250 0.250 0.250 10,150
Jul 10, 2023 0.235 0.235 0.235 0.235 0.235 -
Jul 7, 2023 0.232 0.232 0.232 0.232 0.232 -
Jul 6, 2023 0.232 0.232 0.232 0.232 0.232 -
Jul 5, 2023 0.232 0.232 0.232 0.232 0.232 -
Jul 4, 2023 0.232 0.232 0.232 0.232 0.232 -
Jul 3, 2023 0.231 0.231 0.231 0.231 0.231 -
Jun 30, 2023 0.231 0.231 0.231 0.231 0.231 -
Jun 29, 2023 0.231 0.231 0.231 0.231 0.231 -
Jun 28, 2023 0.235 0.235 0.230 0.230 0.230 21,525
Jun 27, 2023 0.285 0.285 0.229 0.230 0.230 750,250
Jun 26, 2023 0.280 0.280 0.280 0.280 0.280 -
Jun 23, 2023 0.280 0.280 0.280 0.280 0.280 -
Jun 21, 2023 0.280 0.280 0.280 0.280 0.280 -
Jun 20, 2023 0.300 0.300 0.300 0.300 0.300 -
Jun 19, 2023 0.305 0.305 0.305 0.305 0.305 -
Jun 16, 2023 0.305 0.305 0.305 0.305 0.305 -
Jun 15, 2023 0.265 0.305 0.265 0.305 0.305 100,050
Jun 14, 2023 0.250 0.270 0.250 0.265 0.265 60,000
Jun 13, 2023 0.325 0.325 0.325 0.325 0.325 -
Jun 12, 2023 0.325 0.325 0.325 0.325 0.325 -
Jun 9, 2023 0.325 0.325 0.325 0.325 0.325 -
Jun 8, 2023 0.325 0.325 0.325 0.325 0.325 -
Jun 7, 2023 0.325 0.325 0.325 0.325 0.325 -
Jun 6, 2023 0.325 0.325 0.325 0.325 0.325 -
Jun 5, 2023 0.325 0.325 0.325 0.325 0.325 -
Jun 2, 2023 0.325 0.325 0.325 0.325 0.325 -
Jun 1, 2023 0.325 0.325 0.325 0.325 0.325 -
May 31, 2023 0.325 0.325 0.325 0.325 0.325 -
May 30, 2023 0.325 0.325 0.325 0.325 0.325 -
May 29, 2023 0.325 0.325 0.325 0.325 0.325 -
May 25, 2023 0.325 0.325 0.325 0.325 0.325 -
May 24, 2023 0.325 0.325 0.325 0.325 0.325 -
May 23, 2023 0.325 0.325 0.325 0.325 0.325 -
May 22, 2023 0.325 0.325 0.325 0.325 0.325 -
May 19, 2023 0.325 0.325 0.325 0.325 0.325 -
May 18, 2023 0.325 0.325 0.325 0.325 0.325 -
May 17, 2023 0.325 0.325 0.325 0.325 0.325 -
May 16, 2023 0.325 0.325 0.325 0.325 0.325 -
May 15, 2023 0.325 0.325 0.325 0.325 0.325 -
May 12, 2023 0.325 0.325 0.325 0.325 0.325 -
May 11, 2023 0.325 0.325 0.325 0.325 0.325 -
May 10, 2023 0.300 0.340 0.300 0.330 0.330 120,000
May 9, 2023 0.295 0.295 0.295 0.295 0.295 -
May 8, 2023 0.310 0.310 0.310 0.310 0.310 -
May 5, 2023 0.315 0.315 0.315 0.315 0.315 30,000
May 4, 2023 0.300 0.300 0.300 0.300 0.300 -
May 3, 2023 0.300 0.300 0.300 0.300 0.300 -
May 2, 2023 0.300 0.300 0.300 0.300 0.300 120,000
Apr 28, 2023 0.270 0.270 0.270 0.270 0.270 -
Apr 27, 2023 0.270 0.270 0.270 0.270 0.270 -
Apr 26, 2023 0.270 0.270 0.270 0.270 0.270 -