BBMG Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.160	1.200	1.160	1.160	0.785	11,686,000
2021-11-30	1.170	1.190	1.150	1.150	0.778	12,336,000
2021-11-29	1.180	1.180	1.160	1.170	0.792	6,194,000
2021-11-26	1.200	1.210	1.180	1.190	0.805	12,275,000
2021-11-25	1.210	1.220	1.200	1.200	0.812	4,474,000
2021-11-24	1.210	1.220	1.190	1.200	0.812	6,259,000
2021-11-23	1.190	1.210	1.190	1.210	0.819	5,913,000
2021-11-22	1.200	1.210	1.190	1.190	0.805	3,092,000
2021-11-19	1.190	1.210	1.180	1.210	0.819	4,194,000
2021-11-18	1.200	1.200	1.180	1.190	0.805	6,545,196
2021-11-17	1.200	1.210	1.190	1.200	0.812	6,563,000
2021-11-16	1.220	1.220	1.200	1.200	0.812	5,459,000
2021-11-15	1.230	1.230	1.200	1.210	0.819	4,356,000
2021-11-12	1.240	1.240	1.220	1.230	0.832	5,038,000
2021-11-11	1.200	1.240	1.200	1.240	0.839	23,258,000
2021-11-10	1.210	1.220	1.180	1.210	0.819	21,521,000
2021-11-09	1.220	1.230	1.200	1.220	0.825	10,110,000
2021-11-08	1.240	1.240	1.210	1.210	0.819	12,889,500
2021-11-05	1.260	1.260	1.220	1.240	0.839	12,255,000
2021-11-04	1.260	1.270	1.250	1.260	0.852	7,601,990
2021-11-03	1.270	1.270	1.250	1.260	0.852	11,254,000
2021-11-02	1.300	1.300	1.260	1.270	0.859	8,808,000
2021-11-01	1.300	1.300	1.280	1.300	0.879	3,700,000
2021-10-29	1.290	1.310	1.280	1.310	0.886	8,066,000
2021-10-28	1.300	1.310	1.280	1.290	0.873	16,836,000
2021-10-27	1.320	1.340	1.300	1.310	0.886	10,041,000
2021-10-26	1.340	1.350	1.320	1.330	0.900	8,536,000
2021-10-25	1.350	1.360	1.330	1.350	0.913	9,336,500
2021-10-22	1.340	1.360	1.340	1.350	0.913	5,561,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.