BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.940	0.940	0.910	0.920	0.689	8,328,968
2022-11-17	0.930	0.940	0.910	0.930	0.696	7,254,008
2022-11-16	0.960	0.960	0.920	0.930	0.696	9,386,992
2022-11-15	0.950	0.960	0.940	0.950	0.711	18,029,000
2022-11-14	0.920	0.950	0.920	0.940	0.704	25,738,000
2022-11-11	0.910	0.920	0.890	0.910	0.681	27,570,391
2022-11-10	0.880	0.900	0.870	0.890	0.666	12,119,000
2022-11-09	0.890	0.920	0.880	0.890	0.666	9,964,382
2022-11-08	0.880	0.890	0.870	0.890	0.666	10,097,990
2022-11-07	0.840	0.890	0.840	0.890	0.666	19,399,000
2022-11-04	0.810	0.850	0.810	0.840	0.629	15,220,500
2022-11-03	0.830	0.840	0.810	0.810	0.606	11,810,540
2022-11-02	0.830	0.840	0.820	0.820	0.614	13,243,000
2022-11-01	0.800	0.840	0.800	0.830	0.621	10,734,000
2022-10-31	0.830	0.830	0.800	0.810	0.606	10,911,000
2022-10-28	0.830	0.830	0.810	0.820	0.614	12,183,000
2022-10-27	0.840	0.860	0.820	0.830	0.621	21,272,000
2022-10-26	0.820	0.860	0.820	0.840	0.629	14,402,000
2022-10-25	0.860	0.870	0.820	0.830	0.621	16,575,000
2022-10-24	0.890	0.890	0.850	0.850	0.636	11,968,000
2022-10-21	0.900	0.910	0.880	0.890	0.666	8,969,000
2022-10-20	0.900	0.900	0.880	0.900	0.674	4,651,000
2022-10-19	0.900	0.910	0.890	0.900	0.674	7,967,000
2022-10-18	0.920	0.920	0.890	0.910	0.681	11,763,000
2022-10-17	0.900	0.910	0.890	0.900	0.674	5,792,000
2022-10-14	0.910	0.920	0.890	0.910	0.681	12,396,000
2022-10-13	0.910	0.920	0.890	0.900	0.674	5,219,000
2022-10-12	0.930	0.930	0.890	0.900	0.674	31,359,449
2022-10-11	0.920	0.940	0.920	0.930	0.696	3,653,000
2022-10-10	0.930	0.960	0.910	0.920	0.689	6,465,874
2022-10-07	0.950	0.960	0.920	0.930	0.696	2,077,000
2022-10-06	0.960	0.970	0.960	0.970	0.726	756,000
2022-10-05	0.960	0.980	0.950	0.960	0.719	2,508,500
2022-10-03	0.950	0.950	0.930	0.950	0.711	1,258,000
2022-09-30	0.940	0.950	0.900	0.950	0.711	4,623,000
2022-09-29	0.990	0.990	0.920	0.920	0.689	2,952,000
2022-09-28	0.990	1.000	0.960	0.970	0.726	5,246,030
2022-09-27	1.000	1.000	0.980	0.990	0.741	3,658,000
2022-09-26	1.010	1.020	0.990	0.990	0.741	5,495,970
2022-09-23	1.010	1.020	1.010	1.020	0.764	1,265,000
2022-09-22	1.010	1.020	1.010	1.020	0.764	3,046,000
2022-09-21	1.020	1.030	1.010	1.020	0.764	3,951,000
2022-09-20	1.030	1.030	1.010	1.030	0.771	4,248,000
2022-09-19	1.040	1.040	1.020	1.030	0.771	4,077,000
2022-09-16	1.050	1.050	1.020	1.040	0.779	10,828,000
2022-09-15	1.040	1.060	1.040	1.050	0.786	4,496,000
2022-09-14	1.050	1.060	1.040	1.040	0.779	1,732,000
2022-09-13	1.060	1.070	1.050	1.060	0.794	4,012,893
2022-09-09	1.050	1.060	1.040	1.050	0.786	3,922,000
2022-09-08	1.050	1.050	1.030	1.040	0.779	5,497,500
2022-09-07	1.050	1.050	1.040	1.040	0.779	2,695,000
2022-09-06	1.050	1.060	1.050	1.050	0.786	2,296,000
2022-09-05	1.050	1.050	1.040	1.050	0.786	1,031,000
2022-09-02	1.050	1.060	1.040	1.050	0.786	2,562,000
2022-09-01	1.050	1.050	1.040	1.050	0.786	7,602,000
2022-08-31	1.060	1.060	1.040	1.060	0.794	6,050,000
2022-08-30	1.060	1.070	1.040	1.060	0.794	3,487,000
2022-08-29	1.050	1.060	1.040	1.060	0.794	2,920,000
2022-08-26	1.060	1.070	1.050	1.060	0.794	3,192,000
2022-08-25	1.060	1.060	1.040	1.050	0.786	3,076,000

← NewerPage 17 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.