BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.060	1.080	1.060	1.080	0.809	6,495,000
2023-02-17	1.060	1.060	1.040	1.040	0.779	2,956,000
2023-02-16	1.060	1.070	1.040	1.060	0.794	8,907,000
2023-02-15	1.070	1.070	1.050	1.060	0.794	4,352,126
2023-02-14	1.050	1.080	1.050	1.070	0.801	9,515,000
2023-02-13	1.050	1.060	1.040	1.050	0.786	6,767,000
2023-02-10	1.050	1.060	1.030	1.040	0.779	6,430,000
2023-02-09	1.030	1.050	1.030	1.050	0.786	3,986,000
2023-02-08	1.040	1.050	1.030	1.040	0.779	10,040,000
2023-02-07	1.030	1.040	1.020	1.040	0.779	3,578,330
2023-02-06	1.040	1.040	1.020	1.030	0.771	6,172,000
2023-02-03	1.050	1.050	1.030	1.030	0.771	7,493,000
2023-02-02	1.050	1.050	1.040	1.050	0.786	3,366,000
2023-02-01	1.030	1.060	1.020	1.050	0.786	8,385,000
2023-01-31	1.040	1.050	1.020	1.020	0.764	5,956,000
2023-01-30	1.050	1.060	1.030	1.040	0.779	10,684,000
2023-01-27	1.060	1.060	1.040	1.060	0.794	3,241,000
2023-01-26	1.050	1.060	1.040	1.050	0.786	5,287,500
2023-01-20	1.030	1.040	1.020	1.040	0.779	1,545,000
2023-01-19	1.000	1.030	1.000	1.030	0.771	3,764,000
2023-01-18	1.010	1.020	1.000	1.020	0.764	6,185,000
2023-01-17	1.010	1.010	1.000	1.010	0.756	3,070,000
2023-01-16	1.010	1.010	1.000	1.010	0.756	3,491,000
2023-01-13	0.990	1.000	0.990	1.000	0.749	5,953,000
2023-01-12	1.010	1.010	0.970	0.990	0.741	12,150,000
2023-01-11	1.000	1.020	1.000	1.010	0.756	7,853,000
2023-01-10	1.040	1.040	0.990	1.000	0.749	36,702,000
2023-01-09	1.060	1.080	1.050	1.070	0.801	4,027,000
2023-01-06	1.060	1.070	1.050	1.060	0.794	4,297,000
2023-01-05	1.060	1.070	1.050	1.060	0.794	5,396,000
2023-01-04	1.040	1.060	1.040	1.060	0.794	6,189,000
2023-01-03	1.020	1.040	1.010	1.040	0.779	4,075,000
2022-12-30	1.020	1.030	1.010	1.010	0.756	4,818,000
2022-12-29	1.020	1.020	1.000	1.020	0.764	8,956,000
2022-12-28	1.010	1.030	1.000	1.020	0.764	6,082,000
2022-12-23	1.010	1.020	1.000	1.010	0.756	4,139,000
2022-12-22	1.030	1.040	1.010	1.020	0.764	6,462,000
2022-12-21	1.010	1.020	1.000	1.020	0.764	5,336,000
2022-12-20	1.020	1.020	1.000	1.010	0.756	11,462,330
2022-12-19	1.060	1.070	1.020	1.030	0.771	14,113,000
2022-12-16	1.020	1.060	1.020	1.060	0.794	18,774,000
2022-12-15	1.040	1.040	1.020	1.040	0.779	6,490,000
2022-12-14	1.040	1.040	1.020	1.040	0.779	4,977,998
2022-12-13	1.030	1.040	1.020	1.030	0.771	4,750,000
2022-12-12	1.040	1.050	1.020	1.040	0.779	9,821,000
2022-12-09	1.010	1.050	1.010	1.050	0.786	28,359,000
2022-12-08	0.990	1.010	0.980	1.000	0.749	9,036,500
2022-12-07	1.010	1.020	0.980	0.990	0.741	13,166,000
2022-12-06	1.010	1.030	1.000	1.010	0.756	11,503,000
2022-12-05	0.990	1.020	0.980	1.020	0.764	13,235,220
2022-12-02	0.980	0.980	0.950	0.980	0.734	10,731,610
2022-12-01	1.000	1.020	0.960	0.970	0.726	23,555,000
2022-11-30	1.000	1.010	0.970	0.990	0.741	17,050,000
2022-11-29	0.940	1.000	0.940	1.000	0.749	18,684,000
2022-11-28	0.950	0.950	0.920	0.940	0.704	7,123,000
2022-11-25	0.950	0.970	0.940	0.970	0.726	9,163,000
2022-11-24	0.950	0.950	0.930	0.950	0.711	9,877,500
2022-11-23	0.930	0.960	0.930	0.940	0.704	14,004,000
2022-11-22	0.910	0.940	0.900	0.940	0.704	22,187,000
2022-11-21	0.910	0.920	0.900	0.920	0.689	6,230,000

← NewerPage 16 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.