BBMG Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.570	0.580	0.560	0.570	0.484	1,933,000
2024-08-07	0.560	0.570	0.560	0.570	0.484	2,065,000
2024-08-06	0.570	0.570	0.560	0.560	0.475	2,568,000
2024-08-05	0.570	0.580	0.560	0.560	0.475	4,062,534
2024-08-02	0.580	0.580	0.570	0.580	0.492	3,027,000
2024-08-01	0.590	0.590	0.580	0.590	0.501	4,081,000
2024-07-31	0.570	0.590	0.560	0.590	0.501	5,607,000
2024-07-30	0.560	0.570	0.550	0.560	0.475	4,366,000
2024-07-29	0.570	0.570	0.560	0.560	0.475	1,107,000
2024-07-26	0.560	0.570	0.550	0.560	0.475	3,483,000
2024-07-25	0.570	0.570	0.550	0.560	0.475	2,598,000
2024-07-24	0.570	0.580	0.560	0.560	0.475	5,672,000
2024-07-23	0.570	0.580	0.560	0.560	0.475	5,704,000
2024-07-22	0.580	0.580	0.570	0.580	0.492	2,533,000
2024-07-19	0.590	0.590	0.570	0.580	0.492	4,173,000
2024-07-18	0.590	0.590	0.570	0.580	0.492	1,976,000
2024-07-17	0.580	0.590	0.570	0.590	0.501	4,411,000
2024-07-16	0.580	0.580	0.570	0.570	0.484	2,793,000
2024-07-15	0.590	0.590	0.570	0.580	0.492	6,253,500
2024-07-12	0.570	0.590	0.570	0.580	0.492	14,058,000
2024-07-11	0.560	0.570	0.550	0.570	0.484	7,241,000
2024-07-10	0.570	0.570	0.550	0.550	0.467	5,176,000
2024-07-09	0.570	0.570	0.550	0.560	0.475	6,209,000
2024-07-08	0.580	0.580	0.550	0.570	0.484	10,463,000
2024-07-05	0.580	0.590	0.570	0.580	0.492	3,329,000
2024-07-04	0.590	0.600	0.580	0.580	0.492	3,374,000
2024-07-03	0.580	0.590	0.580	0.580	0.492	5,784,974
2024-07-02	0.570	0.580	0.560	0.570	0.484	8,765,000
2024-06-28	0.570	0.570	0.560	0.560	0.475	4,526,000
2024-06-27	0.580	0.580	0.560	0.560	0.475	5,158,000
2024-06-26	0.570	0.580	0.560	0.570	0.484	5,026,000
2024-06-25	0.560	0.580	0.560	0.570	0.484	6,847,000
2024-06-24	0.580	0.580	0.560	0.560	0.475	6,366,000
2024-06-21	0.590	0.590	0.570	0.570	0.484	9,188,823
2024-06-20	0.600	0.600	0.580	0.580	0.492	8,864,500
2024-06-19	0.600	0.600	0.590	0.590	0.501	3,135,000
2024-06-18	0.590	0.600	0.590	0.590	0.501	4,248,000
2024-06-17	0.590	0.600	0.590	0.590	0.501	4,708,000
2024-06-14	0.600	0.610	0.590	0.600	0.509	9,031,000
2024-06-13	0.600	0.600	0.590	0.600	0.509	5,239,000
2024-06-12	0.610	0.620	0.610	0.610	0.494	3,847,000
2024-06-11	0.630	0.630	0.610	0.620	0.502	14,738,000
2024-06-07	0.630	0.640	0.620	0.630	0.511	5,187,000
2024-06-06	0.630	0.640	0.620	0.620	0.502	9,108,000
2024-06-05	0.660	0.660	0.630	0.630	0.511	7,118,000
2024-06-04	0.640	0.660	0.630	0.660	0.535	7,942,230
2024-06-03	0.640	0.660	0.640	0.640	0.519	6,986,000
2024-05-31	0.660	0.670	0.640	0.640	0.519	8,016,000
2024-05-30	0.670	0.680	0.650	0.660	0.535	6,167,000
2024-05-29	0.690	0.690	0.660	0.670	0.543	10,047,500
2024-05-28	0.690	0.700	0.670	0.690	0.559	8,314,000
2024-05-27	0.680	0.690	0.660	0.690	0.559	6,521,000
2024-05-24	0.690	0.690	0.670	0.680	0.551	7,407,000
2024-05-23	0.710	0.710	0.680	0.690	0.559	10,354,000
2024-05-22	0.700	0.720	0.690	0.700	0.567	14,457,000
2024-05-21	0.720	0.730	0.690	0.700	0.567	19,027,000
2024-05-20	0.740	0.740	0.710	0.730	0.592	14,891,000
2024-05-17	0.700	0.740	0.690	0.740	0.600	36,402,000
2024-05-16	0.660	0.710	0.660	0.690	0.559	38,452,000
2024-05-14	0.670	0.670	0.650	0.650	0.527	9,754,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0575 HKD
2025-05-29	0.0544 HKD
2024-06-13	0.0275 HKD
2023-05-18	0.0760 HKD
2022-05-19	0.1234 HKD
2021-05-20	0.0722 HKD
2020-05-26	0.1311 HKD
2019-05-22	0.0636 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.