BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.840	0.840	0.820	0.830	0.762	13,112,000
2026-01-23	0.850	0.860	0.830	0.840	0.771	32,892,000
2026-01-22	0.800	0.850	0.800	0.850	0.780	87,600,000
2026-01-21	0.790	0.800	0.780	0.800	0.734	9,611,000
2026-01-20	0.790	0.800	0.780	0.790	0.725	25,525,199
2026-01-19	0.780	0.790	0.770	0.780	0.716	19,449,000
2026-01-16	0.810	0.810	0.770	0.780	0.716	47,996,000
2026-01-15	0.860	0.880	0.800	0.810	0.744	109,235,000
2026-01-14	0.940	0.960	0.860	0.870	0.799	232,299,016
2026-01-13	0.830	0.890	0.830	0.890	0.817	117,300,000
2026-01-12	0.760	0.830	0.760	0.820	0.753	89,452,000
2026-01-09	0.780	0.780	0.750	0.760	0.698	16,566,000
2026-01-08	0.760	0.790	0.750	0.780	0.716	33,095,000
2026-01-07	0.770	0.770	0.750	0.760	0.698	8,677,000
2026-01-06	0.750	0.770	0.750	0.770	0.707	9,434,000
2026-01-05	0.740	0.760	0.740	0.750	0.688	10,463,260
2026-01-02	0.740	0.750	0.720	0.740	0.679	2,449,000
2025-12-31	0.750	0.750	0.730	0.730	0.670	8,241,000
2025-12-30	0.760	0.760	0.740	0.740	0.679	7,492,000
2025-12-29	0.750	0.780	0.740	0.750	0.688	23,434,000
2025-12-24	0.750	0.750	0.740	0.740	0.679	3,729,000
2025-12-23	0.740	0.750	0.730	0.740	0.679	4,508,000
2025-12-22	0.740	0.750	0.730	0.740	0.679	9,423,000
2025-12-19	0.730	0.740	0.720	0.730	0.670	10,189,000
2025-12-18	0.730	0.740	0.720	0.730	0.670	5,324,000
2025-12-17	0.740	0.740	0.720	0.730	0.670	5,626,000
2025-12-16	0.760	0.760	0.730	0.740	0.679	5,087,000
2025-12-15	0.750	0.770	0.750	0.760	0.698	8,073,000
2025-12-12	0.750	0.770	0.740	0.750	0.688	9,899,000
2025-12-11	0.750	0.750	0.730	0.740	0.679	5,306,000
2025-12-10	0.750	0.760	0.730	0.750	0.688	19,429,000
2025-12-09	0.770	0.770	0.740	0.750	0.688	12,766,000
2025-12-08	0.770	0.780	0.760	0.770	0.707	4,641,000
2025-12-05	0.780	0.780	0.750	0.770	0.707	12,460,000
2025-12-04	0.780	0.780	0.770	0.770	0.707	2,553,000
2025-12-03	0.790	0.790	0.770	0.780	0.716	9,721,594
2025-12-02	0.790	0.790	0.780	0.790	0.725	1,426,000
2025-12-01	0.780	0.790	0.780	0.780	0.716	6,117,000
2025-11-28	0.780	0.790	0.770	0.790	0.725	8,893,000
2025-11-27	0.790	0.800	0.780	0.780	0.716	8,971,500
2025-11-26	0.790	0.800	0.780	0.780	0.716	11,587,000
2025-11-25	0.780	0.790	0.770	0.790	0.725	3,674,000
2025-11-24	0.780	0.790	0.770	0.780	0.716	7,886,000
2025-11-21	0.810	0.810	0.770	0.770	0.707	17,653,000
2025-11-20	0.810	0.830	0.800	0.810	0.744	16,601,000
2025-11-19	0.800	0.810	0.790	0.800	0.734	19,871,000
2025-11-18	0.830	0.830	0.800	0.800	0.734	23,435,000
2025-11-17	0.840	0.840	0.820	0.830	0.762	7,421,658
2025-11-14	0.830	0.850	0.820	0.830	0.762	15,812,000
2025-11-13	0.830	0.840	0.820	0.840	0.771	8,800,000
2025-11-12	0.820	0.840	0.820	0.830	0.762	10,572,500
2025-11-11	0.820	0.830	0.820	0.830	0.762	6,214,000
2025-11-10	0.810	0.830	0.810	0.820	0.753	8,728,000
2025-11-07	0.810	0.820	0.810	0.810	0.744	5,985,500
2025-11-06	0.810	0.820	0.800	0.810	0.744	6,791,000
2025-11-05	0.810	0.820	0.790	0.810	0.744	16,823,109
2025-11-04	0.820	0.830	0.800	0.810	0.744	22,535,980
2025-11-03	0.820	0.830	0.820	0.820	0.753	9,591,000
2025-10-31	0.830	0.840	0.820	0.820	0.753	19,207,000
2025-10-30	0.850	0.850	0.820	0.840	0.771	26,685,000

← NewerPage 4 of 5 · 247 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.