BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.880	0.880	0.860	0.860	0.697	3,134,000
2023-08-15	0.860	0.880	0.860	0.880	0.713	3,886,000
2023-08-14	0.870	0.870	0.860	0.870	0.705	3,655,000
2023-08-11	0.900	0.900	0.880	0.880	0.713	1,688,000
2023-08-10	0.900	0.910	0.890	0.900	0.729	658,000
2023-08-09	0.890	0.910	0.890	0.910	0.737	2,296,000
2023-08-08	0.910	0.910	0.880	0.890	0.721	2,261,000
2023-08-07	0.910	0.910	0.890	0.900	0.729	3,975,000
2023-08-04	0.920	0.930	0.910	0.910	0.737	4,608,500
2023-08-03	0.910	0.920	0.900	0.910	0.737	3,649,000
2023-08-02	0.920	0.940	0.900	0.910	0.737	7,835,000
2023-08-01	0.920	0.930	0.910	0.920	0.745	5,353,000
2023-07-31	0.930	0.940	0.910	0.920	0.745	5,169,000
2023-07-28	0.900	0.920	0.900	0.910	0.737	5,745,000
2023-07-27	0.900	0.910	0.900	0.910	0.737	4,200,000
2023-07-26	0.890	0.900	0.880	0.900	0.729	3,502,000
2023-07-25	0.870	0.900	0.870	0.890	0.721	7,715,000
2023-07-24	0.890	0.890	0.850	0.860	0.697	3,357,000
2023-07-21	0.870	0.880	0.850	0.880	0.713	3,455,000
2023-07-20	0.870	0.880	0.860	0.870	0.705	2,343,000
2023-07-19	0.850	0.880	0.850	0.860	0.697	3,695,000
2023-07-18	0.840	0.860	0.830	0.860	0.697	4,846,000
2023-07-14	0.850	0.860	0.840	0.850	0.689	1,445,000
2023-07-13	0.840	0.850	0.840	0.850	0.689	1,399,000
2023-07-12	0.840	0.850	0.830	0.830	0.673	6,964,500
2023-07-11	0.830	0.850	0.830	0.840	0.681	4,420,000
2023-07-10	0.840	0.850	0.830	0.830	0.673	1,124,000
2023-07-07	0.840	0.850	0.830	0.830	0.673	2,171,000
2023-07-06	0.850	0.860	0.830	0.850	0.689	2,741,046
2023-07-05	0.870	0.870	0.850	0.850	0.689	2,355,000
2023-07-04	0.880	0.880	0.860	0.860	0.697	2,892,306
2023-07-03	0.860	0.890	0.860	0.880	0.713	5,314,000
2023-06-30	0.830	0.860	0.830	0.860	0.697	4,754,008
2023-06-29	0.830	0.840	0.820	0.840	0.681	6,047,000
2023-06-28	0.850	0.850	0.820	0.830	0.673	7,236,000
2023-06-27	0.840	0.860	0.820	0.860	0.697	7,266,000
2023-06-26	0.840	0.840	0.820	0.830	0.673	2,295,000
2023-06-23	0.840	0.840	0.810	0.820	0.664	5,607,000
2023-06-21	0.860	0.860	0.850	0.860	0.697	3,787,000
2023-06-20	0.880	0.880	0.860	0.860	0.697	2,118,000
2023-06-19	0.890	0.890	0.870	0.880	0.713	965,000
2023-06-16	0.890	0.900	0.880	0.890	0.721	13,382,840
2023-06-15	0.870	0.900	0.870	0.880	0.713	5,812,000
2023-06-14	0.900	0.900	0.870	0.870	0.705	2,763,000
2023-06-13	0.890	0.890	0.870	0.890	0.721	2,699,000
2023-06-12	0.900	0.900	0.880	0.890	0.721	2,173,310
2023-06-09	0.920	0.920	0.890	0.900	0.729	2,959,000
2023-06-08	0.890	0.910	0.890	0.910	0.737	13,856,000
2023-06-07	0.890	0.900	0.880	0.880	0.713	4,224,000
2023-06-06	0.890	0.910	0.880	0.880	0.713	3,635,000
2023-06-05	0.890	0.890	0.880	0.890	0.721	432,000
2023-06-02	0.860	0.900	0.860	0.890	0.721	5,104,500
2023-06-01	0.850	0.870	0.850	0.860	0.697	3,084,000
2023-05-31	0.860	0.860	0.830	0.850	0.689	9,064,000
2023-05-30	0.870	0.880	0.860	0.870	0.705	1,836,000
2023-05-29	0.890	0.900	0.860	0.870	0.705	10,601,000
2023-05-25	0.890	0.890	0.860	0.880	0.713	6,982,000
2023-05-24	0.910	0.910	0.880	0.900	0.729	8,342,000
2023-05-23	0.930	0.940	0.910	0.910	0.737	7,601,000
2023-05-22	0.940	0.940	0.930	0.940	0.762	3,756,000

← NewerPage 14 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.