BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.700	0.710	0.690	0.710	0.602	6,010,000
2025-02-05	0.710	0.710	0.690	0.700	0.594	6,155,000
2025-02-04	0.710	0.720	0.700	0.710	0.602	867,971
2025-02-03	0.710	0.710	0.680	0.700	0.594	1,579,000
2025-01-28	0.720	0.720	0.700	0.720	0.611	1,245,000
2025-01-27	0.720	0.740	0.710	0.720	0.611	5,869,000
2025-01-24	0.720	0.720	0.700	0.720	0.611	13,052,000
2025-01-23	0.730	0.740	0.720	0.720	0.611	4,224,000
2025-01-22	0.730	0.730	0.720	0.720	0.611	3,231,000
2025-01-21	0.740	0.750	0.730	0.730	0.619	2,823,000
2025-01-20	0.730	0.740	0.730	0.730	0.619	1,313,000
2025-01-17	0.730	0.740	0.720	0.730	0.619	2,932,000
2025-01-16	0.730	0.750	0.720	0.740	0.628	6,119,000
2025-01-15	0.730	0.730	0.720	0.730	0.619	1,913,000
2025-01-14	0.720	0.740	0.710	0.730	0.619	4,696,617
2025-01-13	0.700	0.720	0.700	0.720	0.611	3,112,617
2025-01-10	0.730	0.740	0.700	0.710	0.602	4,912,000
2025-01-09	0.730	0.740	0.730	0.730	0.619	2,004,000
2025-01-08	0.740	0.750	0.710	0.720	0.611	6,901,000
2025-01-07	0.740	0.750	0.720	0.740	0.628	5,607,000
2025-01-06	0.750	0.750	0.730	0.730	0.619	4,898,000
2025-01-03	0.760	0.760	0.740	0.740	0.628	5,147,000
2025-01-02	0.790	0.790	0.750	0.760	0.645	13,918,000
2024-12-31	0.790	0.800	0.780	0.800	0.679	7,114,000
2024-12-30	0.800	0.800	0.780	0.790	0.670	4,798,000
2024-12-27	0.790	0.800	0.780	0.790	0.670	14,443,000
2024-12-24	0.790	0.800	0.780	0.790	0.670	3,376,000
2024-12-23	0.800	0.810	0.780	0.790	0.670	5,174,000
2024-12-20	0.800	0.800	0.790	0.800	0.679	5,383,500
2024-12-19	0.800	0.810	0.790	0.800	0.679	7,994,000
2024-12-18	0.810	0.820	0.800	0.810	0.687	3,160,000
2024-12-17	0.820	0.820	0.800	0.800	0.679	6,939,000
2024-12-16	0.820	0.830	0.810	0.810	0.687	6,810,000
2024-12-13	0.840	0.840	0.810	0.820	0.696	12,298,000
2024-12-12	0.850	0.870	0.840	0.850	0.721	23,983,000
2024-12-11	0.840	0.870	0.840	0.850	0.721	15,131,000
2024-12-10	0.880	0.900	0.830	0.840	0.713	19,533,000
2024-12-09	0.840	0.860	0.820	0.860	0.730	19,089,000
2024-12-06	0.820	0.850	0.820	0.840	0.713	14,315,000
2024-12-05	0.820	0.820	0.800	0.820	0.696	3,653,000
2024-12-04	0.820	0.830	0.810	0.820	0.696	5,454,000
2024-12-03	0.840	0.840	0.810	0.820	0.696	11,299,960
2024-12-02	0.820	0.840	0.810	0.830	0.704	19,273,000
2024-11-29	0.810	0.830	0.800	0.820	0.696	17,615,000
2024-11-28	0.810	0.830	0.800	0.800	0.679	5,195,000
2024-11-27	0.790	0.820	0.770	0.810	0.687	10,043,000
2024-11-26	0.790	0.800	0.770	0.790	0.670	10,131,000
2024-11-25	0.800	0.810	0.770	0.780	0.662	32,684,000
2024-11-22	0.830	0.840	0.780	0.790	0.670	11,485,000
2024-11-21	0.830	0.840	0.820	0.830	0.704	6,133,000
2024-11-20	0.830	0.840	0.810	0.830	0.704	12,563,000
2024-11-19	0.830	0.840	0.800	0.820	0.696	12,929,000
2024-11-18	0.800	0.850	0.800	0.820	0.696	25,696,000
2024-11-15	0.800	0.810	0.780	0.790	0.670	8,229,000
2024-11-14	0.830	0.830	0.780	0.800	0.679	16,449,000
2024-11-13	0.830	0.840	0.800	0.830	0.704	21,189,000
2024-11-12	0.870	0.870	0.820	0.840	0.713	21,515,000
2024-11-11	0.870	0.880	0.850	0.860	0.730	13,290,000
2024-11-08	0.920	0.930	0.870	0.880	0.747	30,671,000
2024-11-07	0.870	0.910	0.850	0.910	0.772	30,712,000

← NewerPage 8 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.