BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.850	0.880	0.830	0.870	0.738	35,445,000
2024-11-05	0.820	0.870	0.820	0.850	0.721	31,503,820
2024-11-04	0.810	0.830	0.790	0.830	0.704	27,275,000
2024-11-01	0.800	0.810	0.790	0.800	0.679	18,358,000
2024-10-31	0.800	0.830	0.780	0.790	0.670	37,182,039
2024-10-30	0.800	0.810	0.780	0.790	0.670	21,410,039
2024-10-29	0.810	0.810	0.780	0.800	0.679	21,154,500
2024-10-28	0.770	0.810	0.760	0.790	0.670	30,549,000
2024-10-25	0.760	0.780	0.750	0.770	0.653	12,437,000
2024-10-24	0.770	0.780	0.740	0.750	0.636	11,993,000
2024-10-23	0.770	0.790	0.760	0.770	0.653	30,399,000
2024-10-22	0.760	0.780	0.750	0.770	0.653	18,076,000
2024-10-21	0.770	0.780	0.750	0.770	0.653	21,958,000
2024-10-18	0.760	0.790	0.750	0.770	0.653	28,987,000
2024-10-17	0.790	0.790	0.740	0.760	0.645	18,621,000
2024-10-16	0.740	0.790	0.730	0.790	0.670	41,977,000
2024-10-15	0.770	0.780	0.720	0.730	0.619	15,310,000
2024-10-14	0.790	0.800	0.740	0.770	0.653	29,125,000
2024-10-10	0.780	0.810	0.750	0.780	0.662	25,853,000
2024-10-09	0.860	0.860	0.730	0.750	0.636	56,215,000
2024-10-08	1.030	1.050	0.810	0.840	0.713	109,584,000
2024-10-07	0.970	1.100	0.960	1.090	0.925	31,657,000
2024-10-04	0.940	0.990	0.910	0.940	0.798	21,049,000
2024-10-03	0.970	0.970	0.880	0.940	0.798	22,071,961
2024-10-02	0.810	0.970	0.810	0.940	0.798	35,555,352
2024-09-30	0.740	0.810	0.720	0.800	0.679	90,185,508
2024-09-27	0.670	0.700	0.660	0.700	0.594	45,143,500
2024-09-26	0.600	0.660	0.600	0.660	0.560	40,612,000
2024-09-25	0.600	0.620	0.590	0.600	0.509	24,844,000
2024-09-24	0.570	0.600	0.570	0.600	0.509	18,665,000
2024-09-23	0.560	0.570	0.560	0.570	0.484	1,252,865
2024-09-20	0.560	0.570	0.560	0.560	0.475	6,902,000
2024-09-19	0.560	0.570	0.550	0.560	0.475	2,040,000
2024-09-17	0.560	0.570	0.550	0.550	0.467	1,211,000
2024-09-16	0.570	0.570	0.550	0.560	0.475	305,000
2024-09-13	0.570	0.570	0.560	0.570	0.484	1,468,000
2024-09-12	0.560	0.570	0.550	0.570	0.484	1,452,000
2024-09-11	0.560	0.560	0.550	0.550	0.467	1,729,000
2024-09-10	0.560	0.570	0.550	0.560	0.475	4,242,000
2024-09-09	0.570	0.570	0.560	0.570	0.484	3,409,000
2024-09-05	0.570	0.580	0.560	0.580	0.492	2,520,000
2024-09-04	0.580	0.580	0.560	0.570	0.484	2,968,000
2024-09-03	0.580	0.590	0.570	0.580	0.492	2,642,389
2024-09-02	0.570	0.590	0.570	0.580	0.492	5,982,000
2024-08-30	0.570	0.580	0.560	0.570	0.484	6,489,000
2024-08-29	0.560	0.570	0.550	0.560	0.475	1,779,000
2024-08-28	0.560	0.560	0.550	0.560	0.475	1,727,000
2024-08-27	0.560	0.560	0.550	0.560	0.475	1,669,000
2024-08-26	0.560	0.570	0.550	0.560	0.475	3,081,163
2024-08-23	0.560	0.560	0.550	0.550	0.467	2,688,000
2024-08-22	0.570	0.570	0.550	0.550	0.467	2,832,000
2024-08-21	0.560	0.570	0.550	0.560	0.475	5,304,000
2024-08-20	0.570	0.570	0.560	0.570	0.484	972,000
2024-08-19	0.570	0.570	0.560	0.570	0.484	2,735,000
2024-08-16	0.570	0.570	0.560	0.560	0.475	867,000
2024-08-15	0.570	0.570	0.560	0.560	0.475	2,656,000
2024-08-14	0.580	0.580	0.560	0.560	0.475	904,000
2024-08-13	0.580	0.580	0.560	0.570	0.484	3,749,500
2024-08-12	0.580	0.580	0.570	0.580	0.492	2,320,000
2024-08-09	0.580	0.590	0.570	0.570	0.484	3,564,500

← NewerPage 9 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.