BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.650	0.650	0.640	0.650	0.527	1,181,000
2024-02-08	0.660	0.680	0.660	0.670	0.543	5,418,000
2024-02-07	0.650	0.670	0.650	0.670	0.543	15,097,000
2024-02-06	0.620	0.660	0.620	0.640	0.519	6,259,000
2024-02-05	0.620	0.630	0.590	0.620	0.502	7,504,000
2024-02-02	0.630	0.640	0.600	0.610	0.494	5,836,000
2024-02-01	0.610	0.640	0.610	0.630	0.511	3,970,000
2024-01-31	0.620	0.630	0.610	0.610	0.494	5,012,000
2024-01-30	0.650	0.650	0.620	0.620	0.502	3,271,000
2024-01-29	0.660	0.670	0.640	0.640	0.519	5,791,000
2024-01-26	0.660	0.680	0.650	0.650	0.527	6,933,000
2024-01-25	0.630	0.670	0.630	0.660	0.535	8,652,000
2024-01-24	0.620	0.640	0.610	0.630	0.511	6,291,000
2024-01-23	0.600	0.620	0.600	0.610	0.494	7,004,000
2024-01-22	0.630	0.640	0.590	0.600	0.486	9,758,406
2024-01-19	0.660	0.660	0.630	0.630	0.511	5,250,000
2024-01-18	0.670	0.670	0.640	0.650	0.527	7,005,000
2024-01-17	0.690	0.690	0.650	0.660	0.535	16,433,000
2024-01-16	0.710	0.710	0.690	0.700	0.567	1,838,000
2024-01-15	0.710	0.710	0.700	0.710	0.575	4,933,000
2024-01-12	0.700	0.720	0.700	0.700	0.567	6,382,000
2024-01-11	0.710	0.710	0.700	0.710	0.575	5,360,000
2024-01-10	0.710	0.720	0.700	0.710	0.575	3,721,000
2024-01-09	0.720	0.720	0.710	0.720	0.583	1,510,000
2024-01-08	0.720	0.730	0.710	0.720	0.583	3,402,000
2024-01-05	0.740	0.740	0.720	0.730	0.592	2,117,000
2024-01-04	0.740	0.740	0.720	0.730	0.592	1,697,000
2024-01-03	0.740	0.740	0.730	0.740	0.600	420,000
2024-01-02	0.740	0.740	0.720	0.740	0.600	2,744,000
2023-12-29	0.730	0.740	0.730	0.730	0.592	683,000
2023-12-28	0.720	0.740	0.710	0.730	0.592	2,265,000
2023-12-27	0.720	0.720	0.710	0.720	0.583	1,259,000
2023-12-22	0.730	0.740	0.710	0.720	0.583	5,356,000
2023-12-21	0.720	0.730	0.710	0.730	0.592	1,698,000
2023-12-20	0.730	0.740	0.720	0.720	0.583	2,121,000
2023-12-19	0.730	0.730	0.720	0.720	0.583	1,250,000
2023-12-18	0.730	0.740	0.720	0.730	0.592	2,011,000
2023-12-15	0.730	0.750	0.730	0.730	0.592	11,396,000
2023-12-14	0.730	0.740	0.720	0.730	0.592	4,028,000
2023-12-13	0.730	0.730	0.720	0.730	0.592	2,113,000
2023-12-12	0.720	0.740	0.720	0.720	0.583	2,930,000
2023-12-11	0.730	0.730	0.710	0.730	0.592	4,961,000
2023-12-08	0.730	0.740	0.720	0.740	0.600	3,992,000
2023-12-07	0.730	0.740	0.720	0.730	0.592	5,160,000
2023-12-06	0.730	0.740	0.720	0.740	0.600	8,421,000
2023-12-05	0.750	0.750	0.720	0.730	0.592	11,801,000
2023-12-04	0.750	0.760	0.740	0.750	0.608	3,126,000
2023-12-01	0.750	0.760	0.740	0.740	0.600	4,953,000
2023-11-30	0.750	0.760	0.740	0.750	0.608	6,213,927
2023-11-29	0.770	0.770	0.740	0.740	0.600	5,370,000
2023-11-28	0.770	0.780	0.760	0.770	0.624	4,886,000
2023-11-27	0.780	0.780	0.770	0.770	0.624	3,893,000
2023-11-24	0.800	0.800	0.780	0.780	0.632	5,140,000
2023-11-23	0.790	0.800	0.780	0.790	0.640	4,593,000
2023-11-22	0.790	0.800	0.780	0.780	0.632	1,756,000
2023-11-21	0.780	0.800	0.780	0.790	0.640	8,409,000
2023-11-20	0.780	0.790	0.770	0.790	0.640	2,586,000
2023-11-17	0.780	0.790	0.770	0.770	0.624	2,749,000
2023-11-16	0.790	0.790	0.780	0.780	0.632	2,107,000
2023-11-15	0.790	0.800	0.780	0.800	0.648	3,591,000

← NewerPage 12 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.