BGMC International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	3.880	3.880	3.880	3.880	3.880	4,000
2026-01-26	3.020	3.880	3.020	3.880	3.880	88,880
2026-01-23	2.710	2.710	2.710	2.710	2.710	4,000
2026-01-22	2.710	2.710	2.710	2.710	2.710	4,000
2026-01-21	2.710	2.710	2.710	2.710	2.710	0
2026-01-20	3.000	3.000	2.520	2.710	2.710	31,440
2026-01-19	2.420	2.420	2.420	2.420	2.420	0
2026-01-16	2.410	2.410	2.410	2.410	2.410	0
2026-01-15	2.410	2.410	2.410	2.410	2.410	80
2026-01-14	2.250	2.410	2.240	2.410	2.410	6,000
2026-01-13	2.250	2.410	2.240	2.410	2.410	6,000
2026-01-12	2.250	2.250	2.250	2.250	2.250	0
2026-01-09	2.250	2.250	2.240	2.250	2.250	6,000
2026-01-08	2.250	2.250	2.250	2.250	2.250	6,000
2026-01-07	2.250	2.250	2.250	2.250	2.250	2,000
2026-01-06	1.870	2.050	1.870	2.050	2.050	10,000
2026-01-05	2.350	2.350	2.350	2.350	2.350	2,000
2026-01-02	2.350	2.350	2.350	2.350	2.350	0
2025-12-31	2.350	2.350	2.350	2.350	2.350	0
2025-12-30	2.350	2.350	2.350	2.350	2.350	0
2025-12-29	2.350	2.350	2.350	2.350	2.350	0
2025-12-24	2.350	2.350	2.350	2.350	2.350	0
2025-12-23	2.350	2.350	2.350	2.350	2.350	2,000
2025-12-22	2.160	2.200	2.150	2.200	2.200	24,000
2025-12-19	2.160	2.160	2.160	2.160	2.160	56,800
2025-12-18	1.860	1.860	1.860	1.860	1.860	8,000
2025-12-17	1.870	1.870	1.870	1.870	1.870	0
2025-12-16	1.870	1.870	1.870	1.870	1.870	0
2025-12-15	1.860	1.860	1.860	1.860	1.860	0
2025-12-12	1.860	1.860	1.860	1.860	1.860	0
2025-12-11	1.860	1.860	1.860	1.860	1.860	0
2025-12-10	1.860	1.860	1.860	1.860	1.860	0
2025-12-09	1.870	1.870	1.860	1.860	1.860	22,000
2025-12-08	1.900	1.900	1.900	1.900	1.900	0
2025-12-05	1.900	1.900	1.900	1.900	1.900	480
2025-12-04	1.900	1.900	1.900	1.900	1.900	0
2025-12-03	1.950	1.950	1.950	1.950	1.950	0
2025-12-02	1.950	1.950	1.950	1.950	1.950	0
2025-12-01	1.950	1.950	1.950	1.950	1.950	0
2025-11-28	1.950	1.950	1.950	1.950	1.950	0
2025-11-27	1.950	1.950	1.950	1.950	1.950	0
2025-11-26	1.950	1.950	1.950	1.950	1.950	0
2025-11-25	1.950	1.950	1.950	1.950	1.950	0
2025-11-24	1.950	1.950	1.950	1.950	1.950	22,000
2025-11-21	2.180	2.180	2.180	2.180	2.180	0
2025-11-20	2.180	2.180	2.180	2.180	2.180	12,000
2025-11-19	2.180	2.180	2.180	2.180	2.180	4,000
2025-11-18	2.290	2.290	2.290	2.290	2.290	0
2025-11-17	2.290	2.290	2.290	2.290	2.290	8,000
2025-11-14	2.290	2.290	2.290	2.290	2.290	320
2025-11-13	2.290	2.290	2.290	2.290	2.290	0
2025-11-12	2.290	2.290	2.290	2.290	2.290	8,000
2025-11-11	2.290	2.290	2.290	2.290	2.290	0
2025-11-10	2.290	2.290	2.290	2.290	2.290	0
2025-11-07	2.300	2.300	2.300	2.300	2.300	9,704
2025-11-06	2.300	2.300	2.300	2.300	2.300	6,000
2025-11-05	2.330	2.330	2.330	2.330	2.330	4,000
2025-11-04	2.310	2.320	2.300	2.320	2.320	8,000
2025-11-03	2.620	2.620	2.620	2.620	2.620	0
2025-10-31	2.620	2.620	2.620	2.620	2.620	0

← NewerPage 4 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.