BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.760	0.770	0.750	0.750	0.688	4,277,000
2026-04-24	0.760	0.770	0.750	0.760	0.698	3,658,000
2026-04-23	0.770	0.780	0.750	0.760	0.698	7,123,000
2026-04-22	0.780	0.790	0.760	0.780	0.716	6,120,000
2026-04-21	0.780	0.780	0.770	0.780	0.716	2,658,000
2026-04-20	0.780	0.780	0.770	0.780	0.716	2,819,000
2026-04-17	0.790	0.790	0.770	0.780	0.716	5,618,000
2026-04-16	0.790	0.790	0.780	0.790	0.725	8,015,000
2026-04-15	0.800	0.810	0.780	0.790	0.725	8,641,000
2026-04-14	0.790	0.810	0.780	0.800	0.734	17,070,000
2026-04-13	0.770	0.790	0.770	0.780	0.716	7,764,000
2026-04-10	0.760	0.780	0.760	0.780	0.716	5,539,000
2026-04-09	0.790	0.790	0.750	0.770	0.707	20,370,000
2026-04-08	0.760	0.790	0.760	0.790	0.725	9,893,000
2026-04-02	0.770	0.770	0.750	0.760	0.698	8,231,000
2026-04-01	0.760	0.770	0.750	0.760	0.698	15,489,000
2026-03-31	0.770	0.770	0.740	0.750	0.688	28,659,000
2026-03-30	0.750	0.770	0.740	0.760	0.698	11,189,000
2026-03-27	0.740	0.750	0.730	0.750	0.688	5,855,000
2026-03-26	0.770	0.780	0.730	0.730	0.670	31,492,000
2026-03-25	0.750	0.770	0.750	0.770	0.707	12,421,000
2026-03-24	0.760	0.770	0.730	0.750	0.688	17,859,000
2026-03-23	0.760	0.770	0.740	0.760	0.698	25,953,000
2026-03-20	0.770	0.780	0.750	0.760	0.698	24,800,000
2026-03-19	0.790	0.790	0.770	0.780	0.716	18,384,000
2026-03-18	0.810	0.820	0.790	0.800	0.734	18,657,000
2026-03-17	0.800	0.830	0.800	0.810	0.744	17,686,000
2026-03-16	0.820	0.820	0.800	0.810	0.744	11,909,000
2026-03-13	0.820	0.830	0.810	0.820	0.753	18,607,000
2026-03-12	0.820	0.820	0.800	0.820	0.753	7,191,000
2026-03-11	0.810	0.820	0.800	0.820	0.753	15,190,000
2026-03-10	0.810	0.820	0.800	0.810	0.744	6,408,000
2026-03-09	0.800	0.820	0.790	0.810	0.744	25,074,000
2026-03-06	0.810	0.820	0.800	0.810	0.744	13,047,000
2026-03-05	0.810	0.820	0.810	0.810	0.744	22,653,000
2026-03-04	0.810	0.820	0.800	0.810	0.744	13,457,000
2026-03-03	0.830	0.840	0.810	0.810	0.744	18,356,000
2026-03-02	0.840	0.840	0.820	0.840	0.771	16,402,000
2026-02-27	0.850	0.850	0.840	0.850	0.780	4,252,000
2026-02-26	0.860	0.860	0.840	0.840	0.771	6,257,000
2026-02-25	0.850	0.880	0.850	0.860	0.789	22,952,000
2026-02-24	0.840	0.850	0.830	0.850	0.780	6,242,000
2026-02-23	0.850	0.860	0.840	0.850	0.780	1,454,000
2026-02-20	0.850	0.850	0.830	0.850	0.780	2,355,000
2026-02-16	0.840	0.850	0.840	0.850	0.780	1,453,000
2026-02-13	0.850	0.850	0.830	0.840	0.771	6,093,000
2026-02-12	0.840	0.850	0.840	0.850	0.780	4,792,000
2026-02-11	0.840	0.840	0.830	0.840	0.771	9,495,000
2026-02-10	0.850	0.850	0.830	0.830	0.762	9,975,000
2026-02-09	0.840	0.860	0.840	0.850	0.780	16,718,000
2026-02-06	0.830	0.840	0.820	0.840	0.771	12,139,000
2026-02-05	0.840	0.840	0.820	0.830	0.762	24,497,520
2026-02-04	0.870	0.870	0.830	0.840	0.771	35,739,000
2026-02-03	0.820	0.880	0.820	0.870	0.799	111,741,000
2026-02-02	0.820	0.820	0.780	0.790	0.725	20,174,000
2026-01-30	0.840	0.850	0.810	0.820	0.753	22,888,000
2026-01-29	0.840	0.860	0.830	0.840	0.771	48,803,000
2026-01-28	0.820	0.850	0.820	0.840	0.771	21,110,000
2026-01-27	0.830	0.840	0.810	0.820	0.753	8,417,000
2026-01-26	0.840	0.840	0.820	0.830	0.762	13,112,000

← NewerPage 3 of 5 · 246 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.