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 |
| 2021-10-21 | 1.350 | 1.370 | 1.340 | 1.340 | 0.907 | 17,372,000 |
| 2021-10-20 | 1.360 | 1.370 | 1.350 | 1.350 | 0.913 | 4,245,000 |
| 2021-10-19 | 1.340 | 1.370 | 1.340 | 1.360 | 0.920 | 11,368,000 |
| 2021-10-18 | 1.320 | 1.350 | 1.320 | 1.340 | 0.907 | 6,500,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.