BGMC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 3,440 |
| 2025-08-01 | 2.500 | 2.500 | 2.470 | 2.470 | 2.470 | 2,000 |
| 2025-07-31 | 2.490 | 2.500 | 2.480 | 2.500 | 2.500 | 16,000 |
| 2025-07-30 | 2.650 | 2.650 | 2.460 | 2.460 | 2.460 | 4,240 |
| 2025-07-29 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-07-28 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 20,000 |
| 2025-07-25 | 2.700 | 2.870 | 2.700 | 2.870 | 2.870 | 24,160 |
| 2025-07-24 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 10,000 |
| 2025-07-23 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 3,200 |
| 2025-07-22 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 0 |
| 2025-07-21 | 2.590 | 2.630 | 2.590 | 2.630 | 2.630 | 16,000 |
| 2025-07-18 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 960 |
| 2025-07-17 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2025-07-16 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2025-07-15 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 2,000 |
| 2025-07-14 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2025-07-11 | 2.710 | 2.710 | 2.660 | 2.660 | 2.660 | 6,000 |
| 2025-07-10 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-07-09 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-07-08 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 5,200 |
| 2025-07-07 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 960 |
| 2025-07-04 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 4,400 |
| 2025-07-03 | 2.930 | 3.000 | 2.930 | 3.000 | 3.000 | 14,000 |
| 2025-07-02 | 2.920 | 2.940 | 2.600 | 2.930 | 2.930 | 88,000 |
| 2025-06-30 | 2.850 | 2.920 | 2.850 | 2.920 | 2.920 | 19,840 |
| 2025-06-27 | 2.620 | 2.850 | 2.620 | 2.850 | 2.850 | 6,000 |
| 2025-06-26 | 3.000 | 3.000 | 2.700 | 2.950 | 2.950 | 60,000 |
| 2025-06-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,400 |
| 2025-06-24 | 3.100 | 3.110 | 2.710 | 3.100 | 3.100 | 80,160 |
| 2025-06-23 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 24,000 |
| 2025-06-20 | 2.890 | 2.890 | 2.520 | 2.840 | 2.840 | 12,860 |
| 2025-06-19 | 2.800 | 3.500 | 2.760 | 2.890 | 2.890 | 164,860 |
| 2025-06-18 | 2.690 | 2.690 | 2.600 | 2.600 | 2.600 | 8,800 |
| 2025-06-17 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 6,000 |
| 2025-06-16 | 2.800 | 2.800 | 2.570 | 2.570 | 2.570 | 26,880 |
| 2025-06-13 | 3.000 | 3.000 | 2.700 | 2.800 | 2.800 | 54,900 |
| 2025-06-12 | 2.500 | 3.760 | 2.500 | 3.300 | 3.300 | 712,660 |
| 2025-06-11 | 1.660 | 2.760 | 1.660 | 2.700 | 2.700 | 102,000 |
| 2025-06-10 | 1.700 | 1.900 | 1.560 | 1.800 | 1.800 | 133,360 |
| 2025-06-09 | 1.750 | 1.780 | 1.600 | 1.780 | 1.780 | 204,800 |
| 2025-06-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,000 |
| 2025-06-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-06-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 7,440 |
| 2025-06-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-06-02 | 1.900 | 1.980 | 1.900 | 1.900 | 1.900 | 40,000 |
| 2025-05-30 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 40,000 |
| 2025-05-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,600 |
| 2025-05-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-05-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,000 |
| 2025-05-26 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-05-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-05-22 | 1.890 | 1.890 | 1.880 | 1.890 | 1.890 | 6,000 |
| 2025-05-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-05-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10,000 |
| 2025-05-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,000 |
| 2025-05-16 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 8,000 |
| 2025-05-15 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2025-05-14 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2025-05-13 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-05-12 | 2.170 | 2.170 | 1.870 | 2.100 | 2.100 | 15,040 |
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.