BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.720	0.720	0.700	0.710	0.602	5,326,000
2025-05-07	0.720	0.730	0.710	0.720	0.611	10,841,000
2025-05-06	0.710	0.720	0.700	0.720	0.611	5,310,375
2025-05-02	0.700	0.710	0.700	0.700	0.594	1,027,000
2025-04-30	0.690	0.710	0.690	0.700	0.594	6,567,000
2025-04-29	0.700	0.710	0.690	0.700	0.594	4,250,000
2025-04-28	0.720	0.720	0.700	0.700	0.594	6,626,000
2025-04-25	0.710	0.730	0.710	0.720	0.611	6,257,000
2025-04-24	0.710	0.730	0.710	0.710	0.602	7,404,000
2025-04-23	0.710	0.740	0.700	0.710	0.602	17,514,000
2025-04-22	0.690	0.710	0.680	0.700	0.594	11,112,260
2025-04-17	0.680	0.700	0.670	0.690	0.586	9,060,000
2025-04-16	0.690	0.700	0.670	0.690	0.586	5,638,000
2025-04-15	0.700	0.710	0.680	0.690	0.586	6,778,000
2025-04-14	0.700	0.710	0.690	0.700	0.594	9,274,000
2025-04-11	0.680	0.700	0.680	0.690	0.586	10,518,000
2025-04-10	0.690	0.710	0.680	0.680	0.577	15,571,000
2025-04-09	0.650	0.690	0.640	0.690	0.586	20,475,000
2025-04-08	0.650	0.670	0.650	0.660	0.560	12,705,000
2025-04-07	0.710	0.710	0.630	0.640	0.543	32,265,000
2025-04-03	0.740	0.750	0.730	0.740	0.628	9,491,600
2025-04-02	0.750	0.760	0.740	0.740	0.628	4,345,000
2025-04-01	0.750	0.760	0.740	0.750	0.636	6,913,000
2025-03-31	0.740	0.750	0.730	0.740	0.628	11,356,000
2025-03-28	0.760	0.760	0.730	0.730	0.619	7,714,000
2025-03-27	0.750	0.770	0.740	0.760	0.645	6,840,046
2025-03-26	0.750	0.760	0.740	0.760	0.645	4,756,000
2025-03-25	0.750	0.760	0.720	0.740	0.628	9,414,000
2025-03-24	0.760	0.770	0.740	0.750	0.636	13,914,940
2025-03-21	0.780	0.780	0.750	0.750	0.636	14,712,000
2025-03-20	0.780	0.790	0.770	0.780	0.662	6,352,000
2025-03-19	0.780	0.790	0.770	0.780	0.662	3,751,000
2025-03-18	0.800	0.800	0.780	0.790	0.670	7,689,000
2025-03-17	0.770	0.800	0.770	0.790	0.670	16,558,000
2025-03-14	0.760	0.780	0.750	0.760	0.645	12,019,000
2025-03-13	0.760	0.770	0.740	0.760	0.645	7,914,000
2025-03-12	0.750	0.770	0.750	0.760	0.645	9,140,824
2025-03-11	0.750	0.760	0.740	0.750	0.636	3,707,000
2025-03-10	0.750	0.770	0.740	0.760	0.645	8,710,000
2025-03-07	0.750	0.770	0.740	0.750	0.636	13,406,000
2025-03-06	0.750	0.760	0.740	0.750	0.636	13,448,000
2025-03-05	0.740	0.750	0.730	0.740	0.628	6,641,000
2025-03-04	0.730	0.740	0.720	0.740	0.628	8,140,780
2025-03-03	0.740	0.770	0.730	0.730	0.619	12,704,000
2025-02-28	0.750	0.750	0.720	0.740	0.628	11,217,000
2025-02-27	0.730	0.760	0.730	0.750	0.636	13,488,000
2025-02-26	0.710	0.750	0.710	0.730	0.619	19,384,971
2025-02-25	0.710	0.720	0.700	0.710	0.602	5,806,644
2025-02-24	0.710	0.730	0.710	0.720	0.611	9,399,000
2025-02-21	0.710	0.720	0.700	0.710	0.602	8,129,000
2025-02-20	0.720	0.730	0.700	0.700	0.594	20,662,000
2025-02-19	0.730	0.740	0.720	0.720	0.611	4,848,000
2025-02-18	0.730	0.740	0.720	0.730	0.619	2,460,000
2025-02-17	0.730	0.740	0.720	0.730	0.619	11,903,000
2025-02-14	0.720	0.730	0.720	0.720	0.611	8,987,000
2025-02-13	0.750	0.750	0.710	0.720	0.611	18,360,000
2025-02-12	0.720	0.750	0.710	0.740	0.628	9,715,000
2025-02-11	0.730	0.730	0.710	0.720	0.611	2,295,000
2025-02-10	0.720	0.740	0.720	0.730	0.619	6,095,000
2025-02-07	0.710	0.730	0.700	0.720	0.611	7,072,000

← NewerPage 7 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.