BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.250	1.260	1.240	1.250	0.846	4,652,000
2022-02-28	1.270	1.270	1.230	1.250	0.846	13,342,000
2022-02-25	1.280	1.300	1.250	1.260	0.852	12,170,000
2022-02-24	1.310	1.320	1.260	1.280	0.866	14,540,000
2022-02-23	1.300	1.320	1.300	1.310	0.886	4,282,000
2022-02-22	1.340	1.340	1.290	1.300	0.879	10,399,000
2022-02-21	1.330	1.350	1.330	1.340	0.907	7,647,000
2022-02-18	1.300	1.340	1.300	1.330	0.900	9,055,000
2022-02-17	1.300	1.310	1.280	1.300	0.879	3,765,000
2022-02-16	1.290	1.310	1.290	1.300	0.879	4,668,660
2022-02-15	1.300	1.300	1.280	1.290	0.873	4,392,000
2022-02-14	1.320	1.320	1.290	1.300	0.879	11,425,000
2022-02-11	1.320	1.340	1.310	1.320	0.893	20,630,000
2022-02-10	1.290	1.320	1.290	1.320	0.893	11,711,000
2022-02-09	1.290	1.310	1.280	1.280	0.866	7,153,232
2022-02-08	1.260	1.290	1.260	1.290	0.873	10,227,000
2022-02-07	1.240	1.280	1.230	1.250	0.846	14,180,000
2022-02-04	1.220	1.240	1.220	1.240	0.839	3,402,765
2022-01-31	1.210	1.220	1.190	1.220	0.825	1,849,000
2022-01-28	1.240	1.240	1.210	1.210	0.819	5,696,000
2022-01-27	1.250	1.250	1.220	1.240	0.839	5,203,000
2022-01-26	1.250	1.260	1.240	1.250	0.846	4,985,000
2022-01-25	1.280	1.290	1.230	1.240	0.839	9,524,061
2022-01-24	1.280	1.290	1.270	1.290	0.873	3,920,957
2022-01-21	1.290	1.290	1.270	1.290	0.873	3,214,000
2022-01-20	1.270	1.300	1.260	1.290	0.873	10,315,800
2022-01-19	1.260	1.280	1.260	1.270	0.859	5,850,000
2022-01-18	1.240	1.270	1.240	1.260	0.852	9,716,000
2022-01-17	1.250	1.250	1.240	1.240	0.839	3,026,000
2022-01-14	1.260	1.260	1.240	1.250	0.846	8,441,000
2022-01-13	1.280	1.290	1.260	1.270	0.859	11,390,000
2022-01-12	1.280	1.280	1.260	1.270	0.859	6,324,000
2022-01-11	1.280	1.290	1.260	1.280	0.866	6,143,000
2022-01-10	1.260	1.290	1.260	1.280	0.866	10,849,500
2022-01-07	1.230	1.270	1.230	1.260	0.852	16,874,000
2022-01-06	1.220	1.250	1.220	1.240	0.839	8,419,000
2022-01-05	1.240	1.240	1.220	1.220	0.825	9,640,000
2022-01-04	1.220	1.250	1.220	1.230	0.832	11,632,000
2022-01-03	1.210	1.230	1.210	1.230	0.832	1,829,000
2021-12-31	1.220	1.220	1.210	1.210	0.819	742,000
2021-12-30	1.220	1.230	1.210	1.220	0.825	1,923,000
2021-12-29	1.220	1.230	1.210	1.210	0.819	1,291,000
2021-12-28	1.210	1.230	1.200	1.220	0.825	5,622,000
2021-12-24	1.220	1.220	1.210	1.210	0.819	965,000
2021-12-23	1.220	1.230	1.200	1.210	0.819	7,895,000
2021-12-22	1.210	1.230	1.210	1.220	0.825	4,655,000
2021-12-21	1.200	1.220	1.190	1.220	0.825	8,708,000
2021-12-20	1.200	1.210	1.180	1.190	0.805	10,885,000
2021-12-17	1.180	1.200	1.180	1.200	0.812	13,543,610
2021-12-16	1.170	1.190	1.160	1.180	0.798	8,401,000
2021-12-15	1.180	1.200	1.170	1.170	0.792	11,044,000
2021-12-14	1.200	1.200	1.170	1.170	0.792	10,099,000
2021-12-13	1.190	1.220	1.180	1.200	0.812	14,691,000
2021-12-10	1.220	1.220	1.180	1.190	0.805	15,860,830
2021-12-09	1.220	1.230	1.210	1.220	0.825	6,752,000
2021-12-08	1.200	1.220	1.200	1.210	0.819	8,591,135
2021-12-07	1.190	1.210	1.180	1.190	0.805	14,061,000
2021-12-06	1.180	1.200	1.170	1.180	0.798	6,615,051
2021-12-03	1.160	1.200	1.160	1.190	0.805	15,200,000
2021-12-02	1.170	1.180	1.150	1.160	0.785	16,084,000

← NewerPage 20 of 21 · 1,233 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.