BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.850	0.850	0.830	0.840	0.771	11,639,000
2025-10-27	0.840	0.860	0.830	0.840	0.771	11,913,000
2025-10-24	0.840	0.850	0.830	0.830	0.762	10,450,000
2025-10-23	0.840	0.850	0.820	0.830	0.762	15,454,000
2025-10-22	0.850	0.870	0.830	0.840	0.771	15,460,000
2025-10-21	0.830	0.850	0.830	0.840	0.771	10,986,000
2025-10-20	0.830	0.840	0.820	0.820	0.753	24,564,000
2025-10-17	0.860	0.860	0.820	0.820	0.753	24,460,000
2025-10-16	0.890	0.890	0.850	0.850	0.780	18,437,000
2025-10-15	0.860	0.890	0.860	0.880	0.808	29,399,000
2025-10-14	0.880	0.910	0.850	0.850	0.780	51,093,000
2025-10-13	0.880	0.890	0.850	0.870	0.799	90,819,000
2025-10-10	0.840	0.950	0.840	0.910	0.835	248,886,000
2025-10-09	0.830	0.850	0.820	0.850	0.780	19,188,000
2025-10-08	0.820	0.830	0.810	0.820	0.753	4,987,000
2025-10-06	0.830	0.840	0.820	0.820	0.753	3,961,000
2025-10-03	0.840	0.850	0.820	0.830	0.762	3,116,545
2025-10-02	0.840	0.840	0.830	0.840	0.771	2,983,263
2025-09-30	0.840	0.850	0.840	0.840	0.771	8,455,000
2025-09-29	0.830	0.840	0.820	0.840	0.771	4,538,000
2025-09-26	0.820	0.850	0.810	0.820	0.753	23,939,000
2025-09-25	0.840	0.840	0.820	0.820	0.753	21,944,000
2025-09-24	0.830	0.840	0.820	0.830	0.762	10,593,000
2025-09-23	0.840	0.840	0.810	0.830	0.762	18,473,000
2025-09-22	0.840	0.850	0.830	0.840	0.771	8,372,000
2025-09-19	0.860	0.860	0.840	0.850	0.780	11,804,000
2025-09-18	0.870	0.900	0.840	0.850	0.780	59,488,000
2025-09-17	0.860	0.870	0.840	0.860	0.789	32,760,000
2025-09-16	0.860	0.870	0.840	0.860	0.789	21,687,000
2025-09-15	0.840	0.860	0.830	0.850	0.780	15,636,000
2025-09-12	0.830	0.870	0.830	0.840	0.771	37,514,500
2025-09-11	0.830	0.840	0.820	0.830	0.762	7,025,000
2025-09-10	0.830	0.840	0.820	0.830	0.762	7,987,000
2025-09-09	0.830	0.850	0.820	0.820	0.753	13,032,000
2025-09-08	0.820	0.830	0.810	0.830	0.762	14,635,000
2025-09-05	0.800	0.820	0.800	0.810	0.744	9,031,000
2025-09-04	0.810	0.810	0.800	0.800	0.734	15,327,000
2025-09-03	0.820	0.820	0.800	0.800	0.734	15,102,130
2025-09-02	0.830	0.830	0.810	0.810	0.744	14,571,000
2025-09-01	0.830	0.840	0.820	0.830	0.762	36,288,000
2025-08-29	0.840	0.840	0.820	0.830	0.762	13,736,000
2025-08-28	0.840	0.850	0.810	0.840	0.771	26,758,000
2025-08-27	0.880	0.880	0.830	0.840	0.771	22,345,000
2025-08-26	0.870	0.890	0.860	0.880	0.808	16,067,000
2025-08-25	0.850	0.890	0.850	0.870	0.799	29,343,650
2025-08-22	0.850	0.860	0.830	0.850	0.780	17,767,000
2025-08-21	0.850	0.860	0.840	0.850	0.780	7,790,000
2025-08-20	0.850	0.860	0.840	0.850	0.780	16,849,000
2025-08-19	0.860	0.870	0.850	0.850	0.780	12,200,000
2025-08-18	0.850	0.870	0.850	0.860	0.789	28,597,000
2025-08-15	0.840	0.850	0.830	0.850	0.780	14,466,000
2025-08-14	0.850	0.860	0.830	0.850	0.780	22,556,000
2025-08-13	0.850	0.860	0.840	0.850	0.780	16,766,000
2025-08-12	0.850	0.850	0.840	0.850	0.780	6,426,000
2025-08-11	0.830	0.860	0.830	0.850	0.780	28,299,000
2025-08-08	0.820	0.830	0.810	0.830	0.762	11,312,000
2025-08-07	0.820	0.830	0.810	0.820	0.753	12,584,000
2025-08-06	0.820	0.820	0.800	0.810	0.744	12,628,000
2025-08-05	0.810	0.820	0.810	0.820	0.753	8,382,134
2025-08-04	0.810	0.820	0.800	0.810	0.744	15,702,000

← NewerPage 5 of 21 · 1,232 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.