BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.160	1.170	1.130	1.150	0.861	6,624,000
2022-05-27	1.160	1.170	1.150	1.160	0.869	2,823,000
2022-05-26	1.160	1.160	1.150	1.150	0.861	4,469,000
2022-05-25	1.150	1.160	1.140	1.160	0.869	4,516,000
2022-05-24	1.180	1.190	1.150	1.150	0.861	5,973,644
2022-05-23	1.180	1.180	1.160	1.170	0.876	5,620,000
2022-05-20	1.170	1.180	1.170	1.170	0.876	4,102,000
2022-05-19	1.160	1.180	1.140	1.160	0.869	11,811,000
2022-05-18	1.290	1.290	1.270	1.280	0.866	8,626,935
2022-05-17	1.270	1.290	1.260	1.290	0.873	12,576,000
2022-05-16	1.280	1.280	1.260	1.270	0.859	6,183,000
2022-05-13	1.240	1.270	1.230	1.260	0.852	6,829,000
2022-05-12	1.250	1.270	1.240	1.240	0.839	7,864,000
2022-05-11	1.250	1.270	1.240	1.260	0.852	6,197,000
2022-05-10	1.230	1.250	1.220	1.250	0.846	6,978,000
2022-05-06	1.260	1.260	1.240	1.240	0.839	6,778,000
2022-05-05	1.290	1.290	1.260	1.270	0.859	7,250,000
2022-05-04	1.290	1.300	1.270	1.300	0.879	994,000
2022-05-03	1.280	1.300	1.260	1.280	0.866	2,136,200
2022-04-29	1.250	1.290	1.240	1.290	0.873	4,906,000
2022-04-28	1.250	1.260	1.240	1.260	0.852	3,848,000
2022-04-27	1.200	1.240	1.190	1.240	0.839	7,647,000
2022-04-26	1.230	1.240	1.190	1.200	0.812	11,053,000
2022-04-25	1.270	1.270	1.210	1.210	0.819	9,307,000
2022-04-22	1.220	1.270	1.220	1.270	0.859	7,055,000
2022-04-21	1.260	1.260	1.220	1.230	0.832	10,124,000
2022-04-20	1.280	1.300	1.260	1.260	0.852	6,034,189
2022-04-19	1.310	1.310	1.260	1.280	0.866	15,906,000
2022-04-14	1.310	1.330	1.310	1.330	0.900	6,092,000
2022-04-13	1.300	1.310	1.290	1.310	0.886	4,977,000
2022-04-12	1.300	1.310	1.280	1.310	0.886	18,283,000
2022-04-11	1.340	1.340	1.290	1.300	0.879	13,781,000
2022-04-08	1.320	1.340	1.300	1.330	0.900	8,225,000
2022-04-07	1.330	1.350	1.300	1.310	0.886	14,756,000
2022-04-06	1.290	1.340	1.280	1.330	0.900	18,956,000
2022-04-04	1.280	1.320	1.280	1.300	0.879	4,385,000
2022-04-01	1.260	1.280	1.250	1.280	0.866	3,904,000
2022-03-31	1.250	1.290	1.250	1.270	0.859	3,309,000
2022-03-30	1.240	1.280	1.230	1.260	0.852	17,573,320
2022-03-29	1.240	1.250	1.220	1.230	0.832	4,838,000
2022-03-28	1.240	1.250	1.200	1.240	0.839	10,610,620
2022-03-25	1.240	1.260	1.220	1.230	0.832	26,157,000
2022-03-24	1.210	1.220	1.190	1.190	0.805	6,938,979
2022-03-23	1.220	1.220	1.200	1.210	0.819	4,795,000
2022-03-22	1.190	1.220	1.180	1.210	0.819	5,625,000
2022-03-21	1.220	1.220	1.180	1.180	0.798	5,963,000
2022-03-18	1.190	1.220	1.180	1.210	0.819	47,697,840
2022-03-17	1.150	1.200	1.150	1.190	0.805	20,344,990
2022-03-16	1.090	1.140	1.070	1.130	0.764	18,046,000
2022-03-15	1.140	1.140	1.060	1.080	0.731	21,019,000
2022-03-14	1.190	1.200	1.130	1.140	0.771	16,654,000
2022-03-11	1.200	1.200	1.150	1.200	0.812	11,959,000
2022-03-10	1.190	1.210	1.190	1.200	0.812	5,758,959
2022-03-09	1.190	1.210	1.140	1.180	0.798	11,409,000
2022-03-08	1.230	1.240	1.180	1.190	0.805	11,398,000
2022-03-07	1.260	1.260	1.220	1.230	0.832	15,692,000
2022-03-04	1.260	1.280	1.250	1.270	0.859	8,562,000
2022-03-03	1.250	1.280	1.250	1.280	0.866	7,664,000
2022-03-02	1.250	1.280	1.240	1.250	0.846	16,919,000
2022-03-01	1.250	1.260	1.240	1.250	0.846	4,652,000

← NewerPage 19 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.