BGMC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-10-20 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 240 |
| 2026-10-13 | 6.200 | 6.200 | 6.085 | 6.085 | 6.085 | 2,000 |
| 2026-10-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-10-09 | 6.470 | 6.470 | 6.195 | 6.195 | 6.195 | 14,000 |
| 2026-10-08 | 6.195 | 6.195 | 6.195 | 6.195 | 6.195 | 14,000 |
| 2026-10-07 | 6.470 | 6.470 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-10-06 | 6.470 | 6.470 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-10-05 | 6.470 | 6.470 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-10-02 | 6.470 | 6.470 | 6.200 | 6.200 | 6.200 | 58,000 |
| 2026-09-30 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-09-29 | 6.470 | 6.470 | 6.455 | 6.455 | 6.455 | 58,000 |
| 2026-09-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-09-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-09-24 | 6.045 | 6.045 | 6.000 | 6.000 | 6.000 | 36,000 |
| 2026-09-23 | 6.045 | 6.045 | 6.000 | 6.000 | 6.000 | 36,000 |
| 2026-09-22 | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 0 |
| 2026-09-21 | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 36,000 |
| 2026-09-18 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 320 |
| 2026-09-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-11 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 10,000 |
| 2026-09-10 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2026-09-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-09-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-09-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-09-04 | 6.415 | 6.415 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-09-03 | 6.415 | 6.415 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-09-02 | 6.415 | 6.415 | 6.410 | 6.410 | 6.410 | 0 |
| 2026-09-01 | 6.415 | 6.415 | 6.410 | 6.410 | 6.410 | 0 |
| 2026-08-31 | 6.415 | 6.415 | 6.410 | 6.410 | 6.410 | 0 |
| 2026-08-28 | 6.415 | 6.415 | 6.410 | 6.410 | 6.410 | 0 |
| 2026-08-27 | 6.415 | 6.415 | 6.410 | 6.410 | 6.410 | 0 |
| 2026-08-26 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2026-08-25 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2026-08-24 | 6.415 | 6.415 | 6.410 | 6.410 | 6.410 | 4,000 |
| 2026-08-21 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 320 |
| 2026-08-20 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-08-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-08-18 | 6.415 | 6.850 | 6.360 | 6.700 | 6.700 | 16,000 |
| 2026-08-17 | 6.415 | 6.850 | 6.360 | 6.700 | 6.700 | 16,000 |
| 2026-08-14 | 6.415 | 6.850 | 6.360 | 6.700 | 6.700 | 16,000 |
| 2026-08-13 | 6.415 | 6.850 | 6.360 | 6.745 | 6.745 | 16,000 |
| 2026-08-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-08-11 | 6.745 | 6.750 | 6.745 | 6.750 | 6.750 | 6,000 |
| 2026-08-10 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2026-08-07 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2026-08-06 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2026-08-05 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2026-08-04 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2026-08-03 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2026-07-31 | 6.460 | 6.670 | 6.330 | 6.670 | 6.670 | 14,000 |
| 2026-07-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
Page 1 of 5 · 246 trading daysOlder →
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.