BGMC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.054 | 0.054 | 0.054 | 0.054 | 2.700 | 0 |
| 2024-05-14 | 0.052 | 0.054 | 0.052 | 0.054 | 2.700 | 5,520 |
| 2024-05-13 | 0.054 | 0.054 | 0.054 | 0.054 | 2.700 | 0 |
| 2024-05-10 | 0.052 | 0.054 | 0.052 | 0.054 | 2.700 | 2,960 |
| 2024-05-09 | 0.061 | 0.061 | 0.059 | 0.060 | 3.000 | 30,000 |
| 2024-05-08 | 0.060 | 0.061 | 0.059 | 0.059 | 2.950 | 13,200 |
| 2024-05-07 | 0.052 | 0.064 | 0.052 | 0.064 | 3.200 | 6,560 |
| 2024-05-06 | 0.052 | 0.052 | 0.052 | 0.052 | 2.600 | 0 |
| 2024-05-03 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-05-02 | 0.051 | 0.051 | 0.046 | 0.050 | 2.500 | 8,160 |
| 2024-04-30 | 0.062 | 0.062 | 0.062 | 0.062 | 3.100 | 0 |
| 2024-04-29 | 0.064 | 0.064 | 0.064 | 0.064 | 3.200 | 0 |
| 2024-04-26 | 0.057 | 0.057 | 0.057 | 0.057 | 2.850 | 0 |
| 2024-04-25 | 0.057 | 0.057 | 0.057 | 0.057 | 2.850 | 0 |
| 2024-04-24 | 0.058 | 0.058 | 0.058 | 0.058 | 2.900 | 0 |
| 2024-04-23 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-04-22 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 2,000 |
| 2024-04-19 | 0.061 | 0.061 | 0.061 | 0.061 | 3.050 | 0 |
| 2024-04-18 | 0.061 | 0.061 | 0.061 | 0.061 | 3.050 | 0 |
| 2024-04-17 | 0.061 | 0.061 | 0.061 | 0.061 | 3.050 | 0 |
| 2024-04-16 | 0.061 | 0.061 | 0.061 | 0.061 | 3.050 | 0 |
| 2024-04-15 | 0.061 | 0.061 | 0.061 | 0.061 | 3.050 | 0 |
| 2024-04-12 | 0.061 | 0.061 | 0.061 | 0.061 | 3.050 | 0 |
| 2024-04-11 | 0.063 | 0.063 | 0.063 | 0.063 | 3.150 | 0 |
| 2024-04-10 | 0.066 | 0.066 | 0.066 | 0.066 | 3.300 | 0 |
| 2024-04-09 | 0.067 | 0.067 | 0.067 | 0.067 | 3.350 | 80 |
| 2024-04-08 | 0.046 | 0.046 | 0.046 | 0.046 | 2.300 | 10,960 |
| 2024-04-05 | 0.053 | 0.053 | 0.053 | 0.053 | 2.650 | 0 |
| 2024-04-03 | 0.053 | 0.053 | 0.053 | 0.053 | 2.650 | 0 |
| 2024-04-02 | 0.069 | 0.069 | 0.069 | 0.069 | 3.450 | 0 |
| 2024-03-28 | 0.069 | 0.069 | 0.069 | 0.069 | 3.450 | 0 |
| 2024-03-27 | 0.069 | 0.069 | 0.069 | 0.069 | 3.450 | 0 |
| 2024-03-26 | 0.069 | 0.069 | 0.069 | 0.069 | 3.450 | 0 |
| 2024-03-25 | 0.069 | 0.069 | 0.069 | 0.069 | 3.450 | 0 |
| 2024-03-22 | 0.069 | 0.069 | 0.069 | 0.069 | 3.450 | 0 |
| 2024-03-21 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-03-20 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-03-19 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-03-18 | 0.074 | 0.074 | 0.074 | 0.074 | 3.700 | 80 |
| 2024-03-15 | 0.068 | 0.068 | 0.068 | 0.068 | 3.400 | 0 |
| 2024-03-14 | 0.068 | 0.068 | 0.068 | 0.068 | 3.400 | 0 |
| 2024-03-13 | 0.069 | 0.069 | 0.069 | 0.069 | 3.450 | 0 |
| 2024-03-12 | 0.061 | 0.070 | 0.061 | 0.070 | 3.500 | 720 |
| 2024-03-11 | 0.051 | 0.051 | 0.049 | 0.051 | 2.550 | 2,000 |
| 2024-03-08 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-03-07 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-03-06 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-03-05 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-03-04 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-03-01 | 0.046 | 0.061 | 0.046 | 0.060 | 3.000 | 5,680 |
| 2024-02-29 | 0.055 | 0.055 | 0.055 | 0.055 | 2.750 | 1,200 |
| 2024-02-28 | 0.064 | 0.064 | 0.064 | 0.064 | 3.200 | 0 |
| 2024-02-27 | 0.065 | 0.065 | 0.065 | 0.065 | 3.250 | 0 |
| 2024-02-26 | 0.065 | 0.065 | 0.065 | 0.065 | 3.250 | 0 |
| 2024-02-23 | 0.065 | 0.065 | 0.065 | 0.065 | 3.250 | 0 |
| 2024-02-22 | 0.071 | 0.071 | 0.066 | 0.066 | 3.300 | 9,680 |
| 2024-02-21 | 0.071 | 0.071 | 0.071 | 0.071 | 3.550 | 0 |
| 2024-02-20 | 0.065 | 0.065 | 0.065 | 0.065 | 3.250 | 0 |
| 2024-02-19 | 0.065 | 0.065 | 0.065 | 0.065 | 3.250 | 0 |
| 2024-02-16 | 0.076 | 0.076 | 0.065 | 0.065 | 3.250 | 41,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.