BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.770	0.790	0.770	0.790	0.640	3,558,000
2023-11-13	0.770	0.770	0.750	0.770	0.624	4,298,000
2023-11-10	0.770	0.770	0.760	0.770	0.624	2,264,000
2023-11-09	0.780	0.780	0.770	0.780	0.632	941,000
2023-11-08	0.780	0.790	0.770	0.780	0.632	2,024,000
2023-11-07	0.780	0.790	0.780	0.780	0.632	456,661
2023-11-06	0.770	0.800	0.770	0.790	0.640	8,367,000
2023-11-03	0.770	0.770	0.750	0.760	0.616	5,643,000
2023-11-02	0.760	0.770	0.760	0.760	0.616	5,117,195
2023-11-01	0.770	0.780	0.760	0.760	0.616	5,707,000
2023-10-31	0.790	0.790	0.770	0.770	0.624	3,005,000
2023-10-30	0.780	0.800	0.780	0.790	0.640	1,221,000
2023-10-27	0.790	0.800	0.780	0.800	0.648	1,797,000
2023-10-26	0.770	0.790	0.770	0.790	0.640	1,868,500
2023-10-25	0.780	0.810	0.770	0.770	0.624	5,331,000
2023-10-24	0.760	0.770	0.750	0.760	0.616	3,856,000
2023-10-20	0.770	0.780	0.760	0.760	0.616	1,786,000
2023-10-19	0.780	0.790	0.770	0.770	0.624	2,774,000
2023-10-18	0.800	0.800	0.780	0.790	0.640	2,435,000
2023-10-17	0.790	0.800	0.790	0.800	0.648	616,000
2023-10-16	0.800	0.800	0.780	0.790	0.640	2,282,000
2023-10-13	0.780	0.800	0.780	0.800	0.648	2,766,000
2023-10-12	0.780	0.800	0.780	0.790	0.640	3,368,000
2023-10-11	0.780	0.790	0.780	0.780	0.632	2,483,298
2023-10-10	0.790	0.800	0.770	0.780	0.632	3,474,000
2023-10-09	0.770	0.790	0.770	0.780	0.632	3,735,000
2023-10-06	0.760	0.770	0.750	0.760	0.616	1,568,000
2023-10-05	0.770	0.770	0.740	0.750	0.608	932,000
2023-10-04	0.790	0.790	0.760	0.760	0.616	1,005,000
2023-10-03	0.810	0.810	0.770	0.790	0.640	1,185,000
2023-09-29	0.810	0.830	0.810	0.810	0.656	1,397,000
2023-09-28	0.820	0.830	0.810	0.820	0.664	3,303,000
2023-09-27	0.830	0.830	0.820	0.820	0.664	1,403,000
2023-09-26	0.820	0.830	0.820	0.820	0.664	3,855,000
2023-09-25	0.840	0.840	0.820	0.830	0.673	6,123,000
2023-09-22	0.820	0.840	0.820	0.830	0.673	1,815,000
2023-09-21	0.830	0.830	0.820	0.820	0.664	1,416,000
2023-09-20	0.840	0.840	0.820	0.830	0.673	1,076,000
2023-09-19	0.830	0.840	0.820	0.830	0.673	1,321,000
2023-09-18	0.830	0.840	0.820	0.830	0.673	4,306,500
2023-09-15	0.840	0.850	0.840	0.840	0.681	2,612,000
2023-09-14	0.840	0.850	0.830	0.840	0.681	3,751,000
2023-09-13	0.840	0.860	0.830	0.830	0.673	6,903,000
2023-09-12	0.840	0.840	0.830	0.830	0.673	4,041,489
2023-09-11	0.840	0.850	0.830	0.840	0.681	2,513,000
2023-09-07	0.850	0.860	0.840	0.840	0.681	3,304,000
2023-09-06	0.840	0.860	0.830	0.860	0.697	5,091,000
2023-09-05	0.860	0.860	0.830	0.850	0.689	2,639,000
2023-09-04	0.830	0.860	0.820	0.860	0.697	7,497,000
2023-08-31	0.840	0.840	0.820	0.820	0.664	3,276,000
2023-08-30	0.840	0.850	0.830	0.830	0.673	3,117,000
2023-08-29	0.830	0.850	0.820	0.840	0.681	3,980,401
2023-08-28	0.850	0.860	0.820	0.820	0.664	4,641,000
2023-08-25	0.820	0.840	0.820	0.830	0.673	2,921,000
2023-08-24	0.830	0.840	0.820	0.830	0.673	2,831,000
2023-08-23	0.840	0.840	0.820	0.820	0.664	2,047,000
2023-08-22	0.840	0.840	0.830	0.830	0.673	624,000
2023-08-21	0.860	0.860	0.830	0.830	0.673	4,005,000
2023-08-18	0.870	0.880	0.850	0.860	0.697	3,821,000
2023-08-17	0.860	0.870	0.850	0.860	0.697	2,398,000

← NewerPage 13 of 21 · 1,232 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.