BGMC International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.035	0.035	0.035	0.035	1.750	0
2023-02-21	0.035	0.035	0.035	0.035	1.750	0
2023-02-20	0.035	0.035	0.035	0.035	1.750	0
2023-02-17	0.035	0.035	0.035	0.035	1.750	0
2023-02-16	0.035	0.035	0.035	0.035	1.750	0
2023-02-15	0.035	0.037	0.035	0.036	1.800	1,200
2023-02-14	0.031	0.033	0.031	0.033	1.650	8,160
2023-02-13	0.033	0.033	0.032	0.032	1.600	5,040
2023-02-10	0.034	0.034	0.034	0.034	1.700	0
2023-02-09	0.034	0.034	0.034	0.034	1.700	0
2023-02-08	0.034	0.034	0.031	0.034	1.700	29,680
2023-02-07	0.033	0.034	0.032	0.034	1.700	10,160
2023-02-06	0.039	0.039	0.031	0.034	1.700	12,400
2023-02-03	0.034	0.036	0.034	0.036	1.800	2,400
2023-02-02	0.035	0.035	0.034	0.034	1.700	7,760
2023-02-01	0.037	0.037	0.036	0.036	1.800	4,000
2023-01-31	0.037	0.037	0.037	0.037	1.850	0
2023-01-30	0.038	0.038	0.037	0.037	1.850	1,360
2023-01-27	0.040	0.040	0.035	0.035	1.750	13,360
2023-01-26	0.037	0.040	0.035	0.038	1.900	7,600
2023-01-20	0.038	0.038	0.038	0.038	1.900	320
2023-01-19	0.038	0.038	0.033	0.037	1.850	7,120
2023-01-18	0.039	0.039	0.034	0.037	1.850	1,680
2023-01-17	0.037	0.039	0.034	0.035	1.750	18,640
2023-01-16	0.038	0.050	0.036	0.038	1.900	292,240
2023-01-13	0.035	0.038	0.033	0.038	1.900	220,960
2023-01-12	0.035	0.038	0.033	0.035	1.750	65,200
2023-01-11	0.035	0.035	0.030	0.035	1.750	34,480
2023-01-10	0.036	0.036	0.033	0.034	1.700	3,120
2023-01-09	0.031	0.035	0.031	0.034	1.700	12,320
2023-01-06	0.032	0.039	0.031	0.031	1.550	12,400
2023-01-05	0.030	0.033	0.030	0.032	1.600	2,720
2023-01-04	0.031	0.034	0.031	0.034	1.700	4,240
2023-01-03	0.031	0.034	0.028	0.031	1.550	51,600
2022-12-30	0.035	0.037	0.034	0.036	1.800	5,840
2022-12-29	0.040	0.040	0.034	0.034	1.700	6,240
2022-12-28	0.032	0.034	0.032	0.032	1.600	7,120
2022-12-23	0.032	0.032	0.032	0.032	1.600	80
2022-12-22	0.033	0.033	0.033	0.033	1.650	240
2022-12-21	0.031	0.036	0.030	0.033	1.650	11,120
2022-12-20	0.031	0.031	0.031	0.031	1.550	0
2022-12-19	0.033	0.033	0.033	0.033	1.650	0
2022-12-16	0.033	0.033	0.030	0.033	1.650	27,600
2022-12-15	0.033	0.033	0.030	0.032	1.600	107,600
2022-12-14	0.036	0.036	0.036	0.036	1.800	0
2022-12-13	0.035	0.035	0.035	0.035	1.750	0
2022-12-12	0.034	0.034	0.034	0.034	1.700	51,840
2022-12-09	0.037	0.037	0.035	0.035	1.750	11,280
2022-12-08	0.037	0.037	0.037	0.037	1.850	16,080
2022-12-07	0.037	0.042	0.037	0.040	2.000	11,680
2022-12-06	0.039	0.039	0.037	0.037	1.850	17,600
2022-12-05	0.039	0.039	0.039	0.039	1.950	7,840
2022-12-02	0.039	0.039	0.039	0.039	1.950	0
2022-12-01	0.036	0.040	0.035	0.039	1.950	66,240
2022-11-30	0.039	0.039	0.039	0.039	1.950	13,040
2022-11-29	0.034	0.039	0.034	0.039	1.950	66,720
2022-11-28	0.037	0.037	0.033	0.034	1.700	14,320
2022-11-25	0.038	0.043	0.038	0.038	1.900	12,560
2022-11-24	0.035	0.039	0.035	0.036	1.800	6,000
2022-11-23	0.039	0.045	0.036	0.036	1.800	5,680

← NewerPage 16 of 21 · 1,229 trading daysOlder →

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.