BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.800	0.820	0.800	0.810	0.744	13,330,000
2025-07-31	0.850	0.850	0.810	0.810	0.744	41,134,000
2025-07-30	0.850	0.860	0.830	0.850	0.780	23,956,000
2025-07-29	0.840	0.850	0.820	0.850	0.780	32,675,000
2025-07-28	0.860	0.860	0.840	0.840	0.771	33,508,000
2025-07-25	0.900	0.900	0.860	0.860	0.789	49,261,000
2025-07-24	0.870	0.900	0.860	0.890	0.817	58,585,000
2025-07-23	0.900	0.920	0.860	0.860	0.789	83,944,000
2025-07-22	0.910	0.910	0.860	0.890	0.817	173,615,016
2025-07-21	0.840	0.950	0.830	0.910	0.835	518,024,000
2025-07-18	0.800	0.810	0.800	0.810	0.744	10,812,000
2025-07-17	0.810	0.810	0.790	0.800	0.734	16,783,000
2025-07-16	0.810	0.810	0.800	0.800	0.734	15,681,000
2025-07-15	0.840	0.840	0.790	0.800	0.734	74,981,000
2025-07-14	0.850	0.880	0.840	0.860	0.789	51,131,000
2025-07-11	0.850	0.870	0.830	0.840	0.771	68,478,000
2025-07-10	0.810	0.860	0.800	0.840	0.771	76,506,000
2025-07-09	0.810	0.830	0.800	0.800	0.734	47,393,000
2025-07-08	0.810	0.820	0.790	0.800	0.734	28,843,000
2025-07-07	0.790	0.830	0.790	0.800	0.734	37,013,000
2025-07-04	0.810	0.830	0.790	0.790	0.725	57,875,000
2025-07-03	0.800	0.830	0.780	0.810	0.744	86,861,031
2025-07-02	0.740	0.940	0.740	0.800	0.734	382,265,969
2025-06-30	0.750	0.770	0.730	0.740	0.679	17,622,000
2025-06-27	0.730	0.790	0.720	0.750	0.688	62,019,000
2025-06-26	0.710	0.730	0.710	0.730	0.670	12,994,000
2025-06-25	0.700	0.720	0.700	0.710	0.652	17,637,000
2025-06-24	0.680	0.700	0.680	0.700	0.643	3,783,000
2025-06-23	0.690	0.690	0.670	0.690	0.633	9,115,000
2025-06-20	0.690	0.690	0.680	0.680	0.624	2,290,020
2025-06-19	0.700	0.700	0.670	0.690	0.633	18,717,000
2025-06-18	0.710	0.720	0.690	0.700	0.643	17,873,000
2025-06-17	0.710	0.720	0.700	0.710	0.652	11,612,000
2025-06-16	0.710	0.720	0.700	0.710	0.652	13,055,000
2025-06-13	0.700	0.710	0.680	0.710	0.652	21,882,000
2025-06-12	0.700	0.710	0.690	0.700	0.643	8,451,000
2025-06-11	0.690	0.710	0.690	0.700	0.643	5,594,000
2025-06-10	0.690	0.710	0.690	0.700	0.643	9,286,000
2025-06-09	0.690	0.700	0.680	0.700	0.643	7,683,000
2025-06-06	0.690	0.700	0.680	0.690	0.633	7,698,000
2025-06-05	0.680	0.690	0.680	0.680	0.624	3,703,000
2025-06-04	0.680	0.680	0.670	0.680	0.624	6,409,000
2025-06-03	0.670	0.680	0.660	0.670	0.615	11,988,380
2025-06-02	0.670	0.670	0.640	0.660	0.606	5,380,000
2025-05-30	0.680	0.690	0.670	0.680	0.624	6,643,000
2025-05-29	0.670	0.690	0.670	0.690	0.633	17,197,000
2025-05-28	0.720	0.730	0.710	0.720	0.611	12,632,000
2025-05-27	0.720	0.720	0.710	0.720	0.611	3,772,000
2025-05-26	0.710	0.720	0.710	0.710	0.602	2,926,000
2025-05-23	0.710	0.720	0.710	0.720	0.611	13,209,000
2025-05-22	0.710	0.720	0.700	0.710	0.602	10,389,000
2025-05-21	0.710	0.720	0.700	0.710	0.602	10,360,000
2025-05-20	0.720	0.730	0.700	0.710	0.602	34,529,000
2025-05-19	0.710	0.730	0.700	0.720	0.611	47,032,008
2025-05-16	0.710	0.720	0.700	0.710	0.602	37,799,000
2025-05-15	0.730	0.730	0.710	0.720	0.611	1,920,000
2025-05-14	0.720	0.730	0.700	0.720	0.611	17,752,000
2025-05-13	0.730	0.730	0.710	0.720	0.611	12,396,810
2025-05-12	0.710	0.730	0.710	0.720	0.611	10,246,000
2025-05-09	0.710	0.720	0.700	0.710	0.602	5,018,500

← NewerPage 6 of 21 · 1,229 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.