BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.940	0.940	0.930	0.940	0.762	3,763,000
2023-05-18	0.930	0.950	0.930	0.950	0.770	5,471,000
2023-05-17	1.020	1.020	0.990	1.000	0.749	13,242,000
2023-05-16	1.030	1.040	1.010	1.020	0.764	6,181,000
2023-05-15	1.020	1.040	1.020	1.020	0.764	3,327,000
2023-05-12	1.050	1.060	1.020	1.030	0.771	7,342,000
2023-05-11	1.060	1.080	1.040	1.050	0.786	8,096,000
2023-05-10	1.060	1.070	1.040	1.060	0.794	3,301,000
2023-05-09	1.040	1.060	1.040	1.060	0.794	10,740,000
2023-05-08	1.040	1.050	1.020	1.040	0.779	12,296,000
2023-05-05	1.020	1.030	1.020	1.030	0.771	4,290,000
2023-05-04	1.010	1.020	1.000	1.020	0.764	5,454,000
2023-05-03	1.010	1.010	1.000	1.010	0.756	859,000
2023-05-02	1.020	1.030	1.000	1.020	0.764	1,754,000
2023-04-28	1.010	1.030	1.000	1.010	0.756	6,717,000
2023-04-27	1.010	1.020	1.000	1.020	0.764	1,977,000
2023-04-26	1.010	1.020	1.010	1.010	0.756	3,430,000
2023-04-25	1.020	1.020	1.000	1.000	0.749	5,301,000
2023-04-24	1.030	1.030	1.010	1.010	0.756	2,682,000
2023-04-21	1.040	1.050	1.010	1.020	0.764	15,399,000
2023-04-20	1.050	1.050	1.020	1.030	0.771	11,448,000
2023-04-19	1.050	1.050	1.040	1.040	0.779	3,937,000
2023-04-18	1.040	1.050	1.030	1.050	0.786	8,292,000
2023-04-17	1.040	1.040	1.020	1.030	0.771	6,243,000
2023-04-14	1.030	1.040	1.020	1.040	0.779	4,398,000
2023-04-13	1.040	1.040	1.020	1.020	0.764	4,984,000
2023-04-12	1.030	1.060	1.030	1.040	0.779	7,826,652
2023-04-11	1.020	1.040	1.010	1.030	0.771	7,130,000
2023-04-06	1.020	1.030	1.010	1.010	0.756	13,079,000
2023-04-04	1.030	1.030	1.020	1.020	0.764	3,859,000
2023-04-03	1.020	1.040	1.020	1.030	0.771	6,203,000
2023-03-31	1.040	1.050	1.010	1.020	0.764	10,327,000
2023-03-30	1.030	1.040	1.010	1.030	0.771	9,073,000
2023-03-29	1.040	1.040	1.020	1.020	0.764	3,880,000
2023-03-28	1.050	1.050	1.030	1.030	0.771	9,081,000
2023-03-27	1.080	1.080	1.040	1.050	0.786	6,087,000
2023-03-24	1.090	1.100	1.070	1.070	0.801	7,000,000
2023-03-23	1.080	1.100	1.080	1.100	0.824	4,489,000
2023-03-22	1.090	1.100	1.070	1.080	0.809	5,224,000
2023-03-21	1.100	1.100	1.080	1.100	0.824	2,691,000
2023-03-20	1.120	1.130	1.080	1.090	0.816	13,472,000
2023-03-17	1.090	1.140	1.080	1.110	0.831	44,494,391
2023-03-16	1.090	1.100	1.070	1.070	0.801	6,691,330
2023-03-15	1.070	1.100	1.060	1.090	0.816	12,241,500
2023-03-14	1.080	1.090	1.060	1.060	0.794	6,579,000
2023-03-13	1.060	1.090	1.060	1.090	0.816	12,274,240
2023-03-10	1.060	1.070	1.050	1.060	0.794	6,257,000
2023-03-09	1.080	1.080	1.060	1.070	0.801	3,632,000
2023-03-08	1.070	1.080	1.050	1.080	0.809	12,360,000
2023-03-07	1.110	1.120	1.060	1.080	0.809	11,336,000
2023-03-06	1.090	1.110	1.090	1.110	0.831	7,939,000
2023-03-03	1.090	1.100	1.090	1.090	0.816	4,781,000
2023-03-02	1.070	1.110	1.070	1.080	0.809	11,618,000
2023-03-01	1.050	1.090	1.040	1.080	0.809	17,649,000
2023-02-28	1.060	1.070	1.030	1.040	0.779	19,174,000
2023-02-27	1.080	1.080	1.050	1.050	0.786	8,809,000
2023-02-24	1.080	1.090	1.070	1.080	0.809	5,546,500
2023-02-23	1.090	1.100	1.080	1.080	0.809	4,327,000
2023-02-22	1.090	1.100	1.080	1.100	0.824	5,506,000
2023-02-21	1.080	1.110	1.070	1.100	0.824	13,536,000

← NewerPage 15 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.