BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.060	1.070	1.040	1.060	0.794	4,684,000
2022-08-23	1.090	1.090	1.060	1.070	0.801	5,752,000
2022-08-22	1.080	1.090	1.080	1.090	0.816	1,951,000
2022-08-19	1.080	1.090	1.070	1.080	0.809	2,986,000
2022-08-18	1.080	1.090	1.070	1.080	0.809	1,583,000
2022-08-17	1.080	1.100	1.080	1.100	0.824	2,999,000
2022-08-16	1.080	1.090	1.070	1.070	0.801	2,605,704
2022-08-15	1.090	1.090	1.070	1.070	0.801	2,355,000
2022-08-12	1.070	1.090	1.070	1.090	0.816	1,944,000
2022-08-11	1.080	1.080	1.070	1.080	0.809	1,334,000
2022-08-10	1.080	1.090	1.060	1.070	0.801	3,122,000
2022-08-09	1.070	1.080	1.070	1.080	0.809	1,775,000
2022-08-08	1.060	1.080	1.060	1.070	0.801	2,312,000
2022-08-05	1.060	1.070	1.050	1.060	0.794	2,790,000
2022-08-04	1.060	1.070	1.050	1.060	0.794	3,435,386
2022-08-03	1.060	1.070	1.050	1.060	0.794	2,119,000
2022-08-02	1.070	1.070	1.040	1.060	0.794	5,604,000
2022-08-01	1.090	1.090	1.070	1.080	0.809	3,560,000
2022-07-29	1.110	1.110	1.080	1.090	0.816	2,970,000
2022-07-28	1.090	1.110	1.090	1.100	0.824	3,075,000
2022-07-27	1.100	1.100	1.080	1.100	0.824	2,504,000
2022-07-26	1.090	1.100	1.080	1.090	0.816	2,726,000
2022-07-25	1.100	1.100	1.080	1.090	0.816	1,590,000
2022-07-22	1.100	1.100	1.090	1.100	0.824	3,170,000
2022-07-21	1.120	1.120	1.090	1.100	0.824	2,755,000
2022-07-20	1.100	1.120	1.100	1.110	0.831	6,432,547
2022-07-19	1.100	1.100	1.090	1.090	0.816	753,000
2022-07-18	1.080	1.110	1.080	1.100	0.824	4,138,000
2022-07-15	1.100	1.100	1.070	1.080	0.809	5,723,000
2022-07-14	1.110	1.120	1.090	1.090	0.816	3,268,000
2022-07-13	1.120	1.120	1.110	1.110	0.831	1,712,000
2022-07-12	1.100	1.120	1.090	1.120	0.839	3,586,000
2022-07-11	1.110	1.110	1.090	1.100	0.824	4,394,000
2022-07-08	1.130	1.130	1.110	1.110	0.831	1,440,000
2022-07-07	1.120	1.120	1.100	1.110	0.831	3,121,000
2022-07-06	1.130	1.140	1.100	1.120	0.839	4,030,741
2022-07-05	1.130	1.140	1.120	1.130	0.846	1,461,000
2022-07-04	1.140	1.160	1.120	1.130	0.846	5,597,000
2022-06-30	1.150	1.160	1.140	1.140	0.854	4,001,000
2022-06-29	1.130	1.160	1.130	1.150	0.861	7,779,000
2022-06-28	1.130	1.140	1.130	1.140	0.854	5,276,339
2022-06-27	1.120	1.140	1.120	1.130	0.846	5,058,000
2022-06-24	1.120	1.120	1.110	1.120	0.839	2,148,000
2022-06-23	1.120	1.120	1.110	1.110	0.831	2,910,000
2022-06-22	1.120	1.120	1.100	1.110	0.831	3,847,000
2022-06-21	1.090	1.120	1.090	1.120	0.839	11,487,000
2022-06-20	1.080	1.100	1.070	1.090	0.816	9,976,994
2022-06-17	1.090	1.100	1.070	1.080	0.809	12,971,990
2022-06-16	1.110	1.120	1.090	1.100	0.824	7,753,000
2022-06-15	1.110	1.130	1.100	1.100	0.824	10,036,000
2022-06-14	1.100	1.120	1.090	1.110	0.831	7,661,000
2022-06-13	1.120	1.120	1.100	1.110	0.831	5,105,000
2022-06-10	1.130	1.140	1.120	1.130	0.846	4,266,000
2022-06-09	1.150	1.160	1.120	1.130	0.846	13,276,000
2022-06-08	1.140	1.160	1.130	1.150	0.861	3,839,000
2022-06-07	1.140	1.150	1.130	1.140	0.854	8,761,000
2022-06-06	1.150	1.160	1.130	1.140	0.854	6,166,652
2022-06-02	1.160	1.170	1.140	1.150	0.861	3,666,000
2022-06-01	1.150	1.170	1.150	1.160	0.869	6,948,000
2022-05-31	1.140	1.160	1.140	1.150	0.861	6,736,000

← NewerPage 18 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.