BGMC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.840 | 2.850 | 2.610 | 2.620 | 2.620 | 16,000 |
| 2025-10-28 | 2.910 | 2.910 | 2.850 | 2.850 | 2.850 | 4,000 |
| 2025-10-27 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-10-24 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-10-23 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 8,000 |
| 2025-10-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-10-21 | 2.920 | 2.930 | 2.900 | 2.900 | 2.900 | 8,000 |
| 2025-10-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-10-17 | 2.990 | 3.160 | 2.990 | 3.140 | 3.140 | 18,480 |
| 2025-10-16 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 8,480 |
| 2025-10-15 | 2.690 | 2.780 | 2.690 | 2.740 | 2.740 | 10,000 |
| 2025-10-14 | 3.010 | 3.010 | 2.680 | 2.680 | 2.680 | 92,000 |
| 2025-10-13 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 12,000 |
| 2025-10-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-10-09 | 2.970 | 3.200 | 2.970 | 3.200 | 3.200 | 48,000 |
| 2025-10-08 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 8,160 |
| 2025-10-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,000 |
| 2025-10-02 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 4,000 |
| 2025-09-30 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2025-09-29 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 6,000 |
| 2025-09-26 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-09-25 | 2.670 | 3.010 | 2.670 | 3.010 | 3.010 | 8,000 |
| 2025-09-24 | 2.990 | 2.990 | 2.890 | 2.900 | 2.900 | 6,000 |
| 2025-09-23 | 3.140 | 3.150 | 3.000 | 3.000 | 3.000 | 14,000 |
| 2025-09-22 | 2.940 | 3.250 | 2.940 | 3.000 | 3.000 | 103,600 |
| 2025-09-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-09-18 | 3.090 | 3.180 | 2.630 | 3.180 | 3.180 | 36,800 |
| 2025-09-17 | 3.040 | 3.330 | 3.010 | 3.010 | 3.010 | 66,480 |
| 2025-09-16 | 3.100 | 3.340 | 2.990 | 2.990 | 2.990 | 32,000 |
| 2025-09-15 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 6,240 |
| 2025-09-12 | 2.940 | 3.040 | 2.920 | 2.920 | 2.920 | 34,960 |
| 2025-09-11 | 3.330 | 3.330 | 3.010 | 3.030 | 3.030 | 107,120 |
| 2025-09-10 | 3.000 | 3.330 | 3.000 | 3.330 | 3.330 | 164,768 |
| 2025-09-09 | 3.000 | 3.190 | 2.780 | 2.780 | 2.780 | 29,600 |
| 2025-09-08 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2025-09-05 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 8,000 |
| 2025-09-04 | 2.630 | 2.800 | 2.630 | 2.800 | 2.800 | 49,920 |
| 2025-09-03 | 2.630 | 2.670 | 2.630 | 2.670 | 2.670 | 34,000 |
| 2025-09-02 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-09-01 | 2.180 | 2.500 | 2.180 | 2.500 | 2.500 | 81,200 |
| 2025-08-29 | 2.210 | 2.260 | 2.210 | 2.260 | 2.260 | 230,000 |
| 2025-08-28 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 4,000 |
| 2025-08-27 | 2.160 | 2.400 | 2.160 | 2.400 | 2.400 | 8,000 |
| 2025-08-26 | 2.150 | 2.350 | 2.150 | 2.200 | 2.200 | 15,200 |
| 2025-08-25 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 2,000 |
| 2025-08-22 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 6,000 |
| 2025-08-21 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 0 |
| 2025-08-20 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 2,000 |
| 2025-08-19 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 34,000 |
| 2025-08-18 | 2.180 | 2.190 | 2.180 | 2.190 | 2.190 | 2,640 |
| 2025-08-15 | 2.180 | 2.190 | 2.180 | 2.180 | 2.180 | 96,000 |
| 2025-08-14 | 2.190 | 2.290 | 2.160 | 2.170 | 2.170 | 124,868 |
| 2025-08-13 | 2.330 | 2.330 | 2.180 | 2.190 | 2.190 | 102,000 |
| 2025-08-12 | 2.300 | 2.350 | 2.160 | 2.160 | 2.160 | 164,000 |
| 2025-08-11 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2025-08-08 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2025-08-07 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 18,000 |
| 2025-08-06 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 0 |
| 2025-08-05 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 0 |
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.