BGMC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 4,800 |
| 2026-07-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 4,800 |
| 2026-07-15 | 6.800 | 7.150 | 6.600 | 6.800 | 6.800 | 160 |
| 2026-07-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-06 | 6.990 | 6.990 | 6.330 | 6.800 | 6.800 | 106,000 |
| 2026-07-03 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2026-07-02 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 20,000 |
| 2026-06-30 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 4,000 |
| 2026-06-29 | 7.000 | 7.000 | 6.340 | 6.510 | 6.510 | 6,000 |
| 2026-06-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-06-25 | 7.090 | 7.100 | 7.090 | 7.100 | 7.100 | 6,000 |
| 2026-06-24 | 6.820 | 6.950 | 6.820 | 6.950 | 6.950 | 8,000 |
| 2026-06-23 | 6.410 | 6.800 | 6.410 | 6.800 | 6.800 | 10,000 |
| 2026-06-22 | 7.350 | 7.540 | 6.400 | 6.400 | 6.400 | 6,000 |
| 2026-06-18 | 7.160 | 7.360 | 7.000 | 7.350 | 7.350 | 414,000 |
| 2026-06-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 4,000 |
| 2026-06-16 | 7.150 | 7.340 | 7.150 | 7.160 | 7.160 | 11,520 |
| 2026-06-15 | 7.300 | 7.440 | 7.130 | 7.430 | 7.430 | 36,000 |
| 2026-06-12 | 7.490 | 7.500 | 7.210 | 7.420 | 7.420 | 36,000 |
| 2026-06-11 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2026-06-10 | 7.600 | 7.600 | 7.500 | 7.580 | 7.580 | 12,800 |
| 2026-06-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-06-08 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 2,000 |
| 2026-06-05 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2026-06-04 | 7.810 | 7.970 | 7.580 | 7.970 | 7.970 | 8,960 |
| 2026-06-03 | 7.570 | 7.960 | 7.570 | 7.950 | 7.950 | 7,280 |
| 2026-06-02 | 7.520 | 7.880 | 7.510 | 7.650 | 7.650 | 22,000 |
| 2026-06-01 | 7.310 | 8.010 | 7.310 | 8.000 | 8.000 | 14,240 |
| 2026-05-29 | 8.110 | 8.250 | 7.680 | 8.030 | 8.030 | 102,480 |
| 2026-05-28 | 7.450 | 8.310 | 7.450 | 8.110 | 8.110 | 330,800 |
| 2026-05-27 | 7.280 | 7.280 | 7.170 | 7.170 | 7.170 | 4,000 |
| 2026-05-26 | 7.980 | 7.980 | 7.310 | 7.950 | 7.950 | 514,000 |
| 2026-05-22 | 7.840 | 7.990 | 7.600 | 7.990 | 7.990 | 30,000 |
| 2026-05-21 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2026-05-20 | 7.570 | 7.810 | 7.570 | 7.810 | 7.810 | 15,200 |
| 2026-05-19 | 7.800 | 7.800 | 7.230 | 7.230 | 7.230 | 18,000 |
| 2026-05-18 | 8.230 | 8.230 | 7.600 | 7.650 | 7.650 | 21,200 |
| 2026-05-15 | 7.160 | 8.800 | 7.160 | 8.400 | 8.400 | 42,800 |
| 2026-05-14 | 7.130 | 7.340 | 7.130 | 7.170 | 7.170 | 30,000 |
| 2026-05-13 | 7.700 | 8.270 | 7.700 | 8.270 | 8.270 | 8,000 |
| 2026-05-12 | 8.280 | 8.280 | 8.270 | 8.270 | 8.270 | 6,000 |
| 2026-05-11 | 7.570 | 8.080 | 7.570 | 8.070 | 8.070 | 10,000 |
| 2026-05-08 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 2,000 |
| 2026-05-07 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 3,360 |
| 2026-05-06 | 8.020 | 8.020 | 7.500 | 7.520 | 7.520 | 60,400 |
| 2026-05-05 | 7.610 | 7.990 | 7.570 | 7.780 | 7.780 | 12,000 |
| 2026-05-04 | 7.990 | 8.190 | 7.000 | 8.190 | 8.190 | 34,001 |
| 2026-04-30 | 8.110 | 8.110 | 8.000 | 8.000 | 8.000 | 32,000 |
| 2026-04-29 | 8.040 | 8.180 | 8.040 | 8.120 | 8.120 | 49,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.