BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.590	0.590	0.570	0.580	0.580	6,250,000
2026-07-23	0.590	0.600	0.580	0.590	0.590	7,797,000
2026-07-22	0.580	0.590	0.570	0.580	0.580	7,555,656
2026-07-21	0.580	0.580	0.560	0.580	0.580	9,719,000
2026-07-20	0.560	0.580	0.560	0.570	0.570	9,094,000
2026-07-17	0.580	0.590	0.560	0.570	0.570	6,367,000
2026-07-16	0.570	0.580	0.570	0.580	0.580	4,103,000
2026-07-15	0.560	0.580	0.550	0.570	0.570	15,630,000
2026-07-14	0.550	0.570	0.550	0.560	0.560	3,808,000
2026-07-13	0.570	0.570	0.550	0.550	0.550	2,699,000
2026-07-10	0.560	0.590	0.550	0.570	0.570	21,219,000
2026-07-09	0.570	0.570	0.550	0.560	0.560	2,469,000
2026-07-08	0.560	0.570	0.550	0.570	0.570	1,144,000
2026-07-07	0.570	0.570	0.550	0.560	0.560	7,995,000
2026-07-06	0.570	0.570	0.560	0.570	0.570	2,771,000
2026-07-03	0.560	0.580	0.560	0.570	0.570	5,973,684
2026-07-02	0.550	0.570	0.550	0.560	0.560	4,445,000
2026-06-30	0.560	0.560	0.550	0.550	0.550	2,693,000
2026-06-29	0.550	0.560	0.530	0.560	0.560	13,441,000
2026-06-26	0.570	0.570	0.540	0.540	0.540	23,571,000
2026-06-25	0.570	0.580	0.560	0.570	0.570	9,372,000
2026-06-24	0.590	0.600	0.570	0.580	0.580	8,963,000
2026-06-23	0.590	0.600	0.590	0.590	0.590	9,104,000
2026-06-22	0.620	0.620	0.590	0.600	0.600	25,784,000
2026-06-18	0.640	0.640	0.610	0.610	0.610	9,805,000
2026-06-17	0.640	0.650	0.630	0.640	0.640	19,478,000
2026-06-16	0.700	0.700	0.690	0.700	0.643	18,613,000
2026-06-15	0.700	0.710	0.690	0.700	0.643	11,717,000
2026-06-12	0.690	0.700	0.690	0.700	0.643	4,498,000
2026-06-11	0.700	0.700	0.680	0.680	0.624	4,877,000
2026-06-10	0.690	0.700	0.680	0.700	0.643	11,512,000
2026-06-09	0.700	0.700	0.690	0.690	0.633	3,875,000
2026-06-08	0.710	0.710	0.690	0.700	0.643	10,405,000
2026-06-05	0.710	0.720	0.710	0.710	0.652	3,870,000
2026-06-04	0.720	0.720	0.710	0.720	0.661	2,477,000
2026-06-03	0.710	0.720	0.710	0.710	0.652	5,405,483
2026-06-02	0.730	0.730	0.710	0.710	0.652	4,968,000
2026-06-01	0.720	0.730	0.710	0.720	0.661	6,270,000
2026-05-29	0.710	0.730	0.710	0.710	0.652	23,848,000
2026-05-28	0.710	0.710	0.700	0.700	0.643	5,333,000
2026-05-27	0.720	0.720	0.700	0.700	0.643	9,691,000
2026-05-26	0.740	0.740	0.720	0.720	0.661	22,235,000
2026-05-22	0.720	0.780	0.720	0.750	0.688	103,632,492
2026-05-21	0.720	0.720	0.700	0.710	0.652	12,482,210
2026-05-20	0.730	0.730	0.710	0.710	0.652	12,796,000
2026-05-19	0.730	0.730	0.720	0.730	0.670	7,149,060
2026-05-18	0.740	0.740	0.720	0.730	0.670	19,777,000
2026-05-15	0.760	0.760	0.730	0.740	0.679	11,227,000
2026-05-14	0.770	0.770	0.740	0.750	0.688	13,216,590
2026-05-13	0.770	0.770	0.760	0.760	0.698	1,313,000
2026-05-12	0.780	0.780	0.760	0.770	0.707	5,051,000
2026-05-11	0.760	0.780	0.750	0.770	0.707	12,878,000
2026-05-08	0.760	0.770	0.750	0.750	0.688	9,242,000
2026-05-07	0.770	0.770	0.760	0.760	0.698	5,052,000
2026-05-06	0.750	0.770	0.750	0.760	0.698	7,869,000
2026-05-05	0.760	0.760	0.740	0.750	0.688	1,545,000
2026-05-04	0.770	0.770	0.750	0.750	0.688	1,032,000
2026-04-30	0.770	0.770	0.750	0.760	0.698	14,730,000
2026-04-29	0.760	0.790	0.760	0.780	0.716	9,165,000
2026-04-28	0.760	0.760	0.750	0.760	0.698	2,597,000

← NewerPage 2 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.