BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.600	0.605	0.595	0.595	0.595	3,898,000
2026-10-16	0.605	0.610	0.595	0.595	0.595	2,052,000
2026-10-15	0.615	0.615	0.595	0.595	0.595	6,080,000
2026-10-14	0.620	0.625	0.610	0.615	0.615	4,934,000
2026-10-13	0.610	0.625	0.605	0.620	0.620	17,727,000
2026-10-12	0.620	0.625	0.610	0.610	0.610	6,917,000
2026-10-09	0.610	0.620	0.605	0.615	0.615	6,181,000
2026-10-08	0.620	0.625	0.605	0.610	0.610	9,685,000
2026-10-07	0.610	0.610	0.600	0.605	0.605	1,499,000
2026-10-06	0.600	0.620	0.600	0.620	0.620	2,509,000
2026-10-05	0.600	0.605	0.600	0.605	0.605	643,181
2026-10-02	0.620	0.620	0.605	0.610	0.610	1,034,000
2026-09-30	0.615	0.635	0.615	0.630	0.630	7,652,000
2026-09-29	0.600	0.625	0.600	0.620	0.620	10,519,000
2026-09-28	0.590	0.610	0.590	0.605	0.605	18,662,000
2026-09-25	0.595	0.595	0.580	0.580	0.580	1,927,000
2026-09-24	0.605	0.605	0.595	0.600	0.600	7,808,000
2026-09-23	0.605	0.625	0.600	0.605	0.605	12,406,000
2026-09-22	0.615	0.620	0.600	0.605	0.605	7,660,000
2026-09-21	0.615	0.625	0.605	0.620	0.620	9,402,000
2026-09-18	0.610	0.615	0.605	0.615	0.615	9,570,000
2026-09-17	0.610	0.615	0.600	0.610	0.610	6,494,000
2026-09-16	0.595	0.610	0.590	0.610	0.610	10,025,000
2026-09-15	0.600	0.605	0.595	0.595	0.595	13,512,000
2026-09-14	0.600	0.605	0.595	0.595	0.595	6,547,000
2026-09-11	0.600	0.605	0.595	0.600	0.600	6,428,000
2026-09-10	0.605	0.610	0.595	0.610	0.610	9,688,000
2026-09-09	0.610	0.610	0.595	0.600	0.600	11,012,000
2026-09-08	0.605	0.615	0.600	0.610	0.610	9,299,000
2026-09-07	0.615	0.620	0.600	0.610	0.610	15,573,000
2026-09-04	0.610	0.620	0.610	0.615	0.615	7,065,000
2026-09-03	0.595	0.610	0.595	0.610	0.610	11,119,171
2026-09-02	0.605	0.605	0.590	0.590	0.590	8,609,000
2026-09-01	0.615	0.620	0.605	0.610	0.610	8,766,000
2026-08-31	0.620	0.630	0.600	0.620	0.620	59,690,000
2026-08-28	0.615	0.620	0.605	0.615	0.615	6,034,000
2026-08-27	0.605	0.615	0.605	0.615	0.615	3,420,000
2026-08-26	0.605	0.615	0.600	0.610	0.610	12,630,500
2026-08-25	0.590	0.605	0.590	0.595	0.595	8,044,000
2026-08-24	0.585	0.595	0.585	0.595	0.595	5,446,000
2026-08-21	0.585	0.590	0.580	0.585	0.585	9,287,000
2026-08-20	0.575	0.585	0.575	0.585	0.585	6,020,000
2026-08-19	0.590	0.590	0.575	0.575	0.575	9,635,732
2026-08-18	0.595	0.600	0.590	0.590	0.590	5,084,319
2026-08-17	0.590	0.600	0.585	0.595	0.595	5,135,000
2026-08-14	0.595	0.595	0.585	0.590	0.590	5,734,000
2026-08-13	0.600	0.605	0.590	0.590	0.590	6,272,000
2026-08-12	0.590	0.615	0.585	0.600	0.600	33,164,000
2026-08-11	0.590	0.595	0.585	0.595	0.595	4,196,000
2026-08-10	0.590	0.595	0.590	0.590	0.590	7,368,000
2026-08-07	0.585	0.590	0.580	0.585	0.585	5,491,000
2026-08-06	0.595	0.595	0.580	0.590	0.590	7,357,000
2026-08-05	0.590	0.600	0.585	0.595	0.595	13,653,000
2026-08-04	0.590	0.600	0.590	0.595	0.595	13,237,250
2026-08-03	0.590	0.595	0.580	0.590	0.590	6,251,000
2026-07-31	0.600	0.600	0.590	0.590	0.590	1,287,000
2026-07-30	0.600	0.600	0.580	0.600	0.600	5,012,000
2026-07-29	0.580	0.600	0.580	0.590	0.590	8,524,750
2026-07-28	0.580	0.590	0.570	0.580	0.580	2,552,000
2026-07-27	0.570	0.590	0.570	0.590	0.590	2,691,000

Page 1 of 3 · 125 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.