Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Bingo Group Holdings Limited (8220.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

1.230

+0.140

(+12.84%)

At close: 04:08PM HKT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	1.110	1.300	1.110	1.230	1.230	652,500
02 May 2024	1.050	1.190	1.030	1.090	1.090	441,500
30 Apr 2024	1.020	1.160	1.020	1.060	1.060	773,000
29 Apr 2024	1.000	1.030	0.960	1.030	1.030	201,750
26 Apr 2024	0.950	1.020	0.920	0.980	0.980	672,200
25 Apr 2024	0.940	0.950	0.850	0.910	0.910	572,500
24 Apr 2024	0.820	0.920	0.800	0.920	0.920	272,300
23 Apr 2024	0.800	0.950	0.800	0.850	0.850	397,500
22 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
19 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
18 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
17 Apr 2024	0.800	0.800	0.800	0.800	0.800	100,000
16 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
15 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
12 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
11 Apr 2024	0.800	0.800	0.800	0.800	0.800	12,250
10 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
09 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
08 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
05 Apr 2024	0.810	0.810	0.800	0.800	0.800	70,000
03 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
02 Apr 2024	0.800	0.800	0.800	0.800	0.800	50,000
28 Mar 2024	0.800	0.800	0.800	0.800	0.800	30,250
27 Mar 2024	0.800	0.800	0.800	0.800	0.800	120,000
26 Mar 2024	0.800	0.800	0.800	0.800	0.800	-
25 Mar 2024	0.810	0.810	0.760	0.760	0.760	100,000
22 Mar 2024	0.800	0.800	0.800	0.800	0.800	10,000
21 Mar 2024	0.750	0.750	0.750	0.750	0.750	-
20 Mar 2024	0.780	0.820	0.780	0.820	0.820	60,000
19 Mar 2024	0.700	0.700	0.700	0.700	0.700	-
18 Mar 2024	0.800	0.820	0.650	0.650	0.650	66,500
15 Mar 2024	0.730	0.730	0.730	0.730	0.730	-
14 Mar 2024	0.750	0.750	0.730	0.730	0.730	40,000
13 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
12 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
11 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
08 Mar 2024	0.820	0.820	0.820	0.820	0.820	-
07 Mar 2024	0.820	0.820	0.820	0.820	0.820	-
06 Mar 2024	0.820	0.820	0.820	0.820	0.820	-
05 Mar 2024	0.820	0.820	0.820	0.820	0.820	30,000
04 Mar 2024	0.810	0.810	0.810	0.810	0.810	-
01 Mar 2024	0.870	0.870	0.850	0.850	0.850	92,250
29 Feb 2024	0.860	0.860	0.860	0.860	0.860	-
28 Feb 2024	0.870	0.870	0.850	0.860	0.860	872,500
27 Feb 2024	0.850	0.850	0.850	0.850	0.850	-
26 Feb 2024	0.790	0.900	0.790	0.850	0.850	67,500
23 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
22 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
21 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
20 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
19 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
16 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
15 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
14 Feb 2024	0.720	0.720	0.720	0.720	0.720	10,000
09 Feb 2024	0.700	0.700	0.700	0.700	0.700	-
08 Feb 2024	0.700	0.700	0.700	0.700	0.700	-
07 Feb 2024	0.700	0.700	0.700	0.700	0.700	-
06 Feb 2024	0.700	0.700	0.700	0.700	0.700	-
05 Feb 2024	0.700	0.700	0.700	0.700	0.700	-
02 Feb 2024	0.700	0.700	0.700	0.700	0.700	-
01 Feb 2024	0.680	0.680	0.680	0.680	0.680	-
31 Jan 2024	0.740	0.740	0.740	0.740	0.740	10,750
30 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
29 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
26 Jan 2024	0.700	0.700	0.700	0.700	0.700	100,000
25 Jan 2024	0.750	0.750	0.750	0.750	0.750	23,500
24 Jan 2024	0.850	0.850	0.730	0.730	0.730	33,500
23 Jan 2024	0.880	0.880	0.880	0.880	0.880	-
22 Jan 2024	0.880	0.880	0.880	0.880	0.880	-
19 Jan 2024	0.880	0.880	0.880	0.880	0.880	-
18 Jan 2024	0.880	0.880	0.880	0.880	0.880	-
17 Jan 2024	0.880	0.880	0.880	0.880	0.880	20,250
16 Jan 2024	0.900	0.900	0.900	0.900	0.900	-
15 Jan 2024	0.920	0.940	0.900	0.940	0.940	110,000
12 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
11 Jan 2024	0.880	0.880	0.880	0.880	0.880	10,000
10 Jan 2024	0.890	0.890	0.880	0.880	0.880	190,000
09 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
08 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
05 Jan 2024	0.890	0.950	0.890	0.950	0.950	150,000
04 Jan 2024	0.890	0.940	0.890	0.890	0.890	161,500
03 Jan 2024	0.810	0.890	0.810	0.890	0.890	20,000
02 Jan 2024	0.780	0.780	0.780	0.780	0.780	-
29 Dec 2023	0.750	0.750	0.750	0.750	0.750	-
28 Dec 2023	0.890	0.890	0.750	0.750	0.750	30,000
27 Dec 2023	0.820	0.820	0.820	0.820	0.820	10,000
22 Dec 2023	0.850	0.820	0.810	0.880	0.880	240,000
21 Dec 2023	0.730	0.820	0.730	0.810	0.810	388,200
20 Dec 2023	0.740	0.740	0.740	0.740	0.740	-
19 Dec 2023	0.650	0.700	0.650	0.740	0.740	60,000
18 Dec 2023	0.580	0.620	0.580	0.610	0.610	150,000
15 Dec 2023	0.580	0.580	0.580	0.580	0.580	-
14 Dec 2023	0.580	0.580	0.580	0.580	0.580	50,000
13 Dec 2023	0.550	0.600	0.550	0.570	0.570	150,000
12 Dec 2023	0.570	0.570	0.570	0.570	0.570	-
11 Dec 2023	0.620	0.620	0.620	0.620	0.620	-
08 Dec 2023	0.620	0.620	0.620	0.620	0.620	-
07 Dec 2023	0.500	0.580	0.500	0.600	0.600	200,000
06 Dec 2023	0.485	0.490	0.485	0.500	0.500	42,500
05 Dec 2023	0.500	0.500	0.485	0.485	0.485	268,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,998.68+232.87(+0.46%)

Meet one of the UK’s largest unknown start-ups

Bingo Group Holdings Limited (8220.HK)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,998.68
+232.87(+0.46%)