BGMC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.430 | 8.800 | 8.080 | 8.420 | 8.420 | 46,000 |
| 2026-04-27 | 8.320 | 8.320 | 8.080 | 8.300 | 8.300 | 56,000 |
| 2026-04-24 | 9.480 | 9.480 | 8.060 | 8.080 | 8.080 | 68,800 |
| 2026-04-23 | 7.900 | 8.880 | 7.780 | 8.720 | 8.720 | 170,480 |
| 2026-04-22 | 8.050 | 8.800 | 7.660 | 8.680 | 8.680 | 1,186,960 |
| 2026-04-21 | 8.180 | 8.480 | 7.200 | 8.200 | 8.200 | 68,880 |
| 2026-04-20 | 7.500 | 8.600 | 7.500 | 8.110 | 8.110 | 116,320 |
| 2026-04-17 | 5.800 | 7.500 | 5.800 | 7.500 | 7.500 | 234,320 |
| 2026-04-16 | 5.500 | 5.790 | 5.250 | 5.780 | 5.780 | 139,040 |
| 2026-04-15 | 5.560 | 5.560 | 5.430 | 5.500 | 5.500 | 172,080 |
| 2026-04-14 | 5.500 | 5.700 | 5.400 | 5.700 | 5.700 | 284,240 |
| 2026-04-13 | 5.250 | 5.540 | 5.120 | 5.270 | 5.270 | 132,000 |
| 2026-04-10 | 4.800 | 5.300 | 4.800 | 5.250 | 5.250 | 142,000 |
| 2026-04-09 | 4.810 | 5.300 | 4.600 | 5.100 | 5.100 | 93,760 |
| 2026-04-08 | 4.830 | 5.140 | 4.800 | 5.140 | 5.140 | 50,000 |
| 2026-04-02 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 28,000 |
| 2026-04-01 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2026-03-31 | 4.430 | 4.450 | 4.430 | 4.450 | 4.450 | 6,000 |
| 2026-03-30 | 4.430 | 4.440 | 4.430 | 4.440 | 4.440 | 20,000 |
| 2026-03-27 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 12,000 |
| 2026-03-26 | 4.100 | 4.420 | 4.100 | 4.420 | 4.420 | 4,080 |
| 2026-03-25 | 4.100 | 4.360 | 4.100 | 4.360 | 4.360 | 4,080 |
| 2026-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 32,080 |
| 2026-03-23 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 50,000 |
| 2026-03-20 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 16,000 |
| 2026-03-19 | 4.380 | 5.240 | 4.370 | 5.210 | 5.210 | 60,000 |
| 2026-03-18 | 4.380 | 5.240 | 4.370 | 5.240 | 5.240 | 60,000 |
| 2026-03-17 | 4.800 | 5.000 | 4.370 | 4.800 | 4.800 | 8,000 |
| 2026-03-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-03-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 6,000 |
| 2026-03-12 | 4.900 | 5.300 | 4.800 | 4.900 | 4.900 | 4,000 |
| 2026-03-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,000 |
| 2026-03-10 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 6,000 |
| 2026-03-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2026-03-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-03-05 | 5.100 | 5.250 | 3.000 | 5.100 | 5.100 | 1,040 |
| 2026-03-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10,000 |
| 2026-03-03 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-03-02 | 5.300 | 5.300 | 5.010 | 5.010 | 5.010 | 54,800 |
| 2026-02-27 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 8,160 |
| 2026-02-26 | 4.800 | 4.900 | 4.660 | 4.900 | 4.900 | 5,040 |
| 2026-02-25 | 5.000 | 5.200 | 4.760 | 5.000 | 5.000 | 400 |
| 2026-02-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2026-02-23 | 5.180 | 5.200 | 5.180 | 5.190 | 5.190 | 91,200 |
| 2026-02-20 | 5.180 | 5.200 | 5.180 | 5.190 | 5.190 | 91,200 |
| 2026-02-16 | 5.090 | 5.090 | 5.080 | 5.080 | 5.080 | 6,000 |
| 2026-02-13 | 4.830 | 5.090 | 4.830 | 5.090 | 5.090 | 12,000 |
| 2026-02-12 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 10,160 |
| 2026-02-11 | 4.600 | 4.830 | 4.600 | 4.830 | 4.830 | 10,960 |
| 2026-02-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 8,000 |
| 2026-02-09 | 4.480 | 4.680 | 4.480 | 4.680 | 4.680 | 16,000 |
| 2026-02-06 | 4.220 | 4.470 | 4.220 | 4.470 | 4.470 | 55,600 |
| 2026-02-05 | 4.010 | 4.210 | 4.010 | 4.210 | 4.210 | 42,960 |
| 2026-02-04 | 4.180 | 4.260 | 3.990 | 4.210 | 4.210 | 115,520 |
| 2026-02-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 12,160 |
| 2026-02-02 | 3.990 | 4.200 | 3.990 | 4.200 | 4.200 | 6,000 |
| 2026-01-30 | 4.470 | 4.500 | 3.750 | 3.770 | 3.770 | 30,000 |
| 2026-01-29 | 4.190 | 5.090 | 4.190 | 4.800 | 4.800 | 79,200 |
| 2026-01-28 | 3.880 | 4.100 | 3.880 | 4.100 | 4.100 | 12,000 |
| 2026-01-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 4,000 |
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.