BGMC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 0 |
| 2025-05-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 4,800 |
| 2025-05-07 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 4,800 |
| 2025-05-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-05-02 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 8,000 |
| 2025-04-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-04-29 | 2.280 | 2.280 | 2.180 | 2.200 | 2.200 | 78,160 |
| 2025-04-28 | 2.410 | 2.410 | 2.240 | 2.280 | 2.280 | 96,000 |
| 2025-04-25 | 2.170 | 2.170 | 1.930 | 2.170 | 2.170 | 6,800 |
| 2025-04-24 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 10,000 |
| 2025-04-23 | 2.000 | 2.400 | 2.000 | 2.170 | 2.170 | 30,320 |
| 2025-04-22 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 4,000 |
| 2025-04-17 | 2.140 | 2.150 | 2.140 | 2.150 | 2.150 | 12,000 |
| 2025-04-16 | 2.000 | 2.150 | 1.800 | 2.150 | 2.150 | 42,000 |
| 2025-04-15 | 2.400 | 2.600 | 2.010 | 2.200 | 2.200 | 88,720 |
| 2025-04-14 | 1.700 | 2.450 | 1.700 | 2.280 | 2.280 | 164,000 |
| 2025-04-11 | 1.750 | 1.900 | 1.550 | 1.660 | 1.660 | 74,000 |
| 2025-04-10 | 1.780 | 3.100 | 1.710 | 1.970 | 1.970 | 394,480 |
| 2025-04-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-04-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 6,000 |
| 2025-04-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-04-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-04-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,440 |
| 2025-04-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-03-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-03-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-03-18 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 16,000 |
| 2025-03-17 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 47,280 |
| 2025-03-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,160 |
| 2025-03-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 18,000 |
| 2025-02-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 6,320 |
| 2025-02-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 26,000 |
| 2025-02-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 6,000 |
| 2025-02-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,160 |
| 2025-02-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,560 |
| 2025-02-10 | 1.180 | 1.180 | 1.060 | 1.100 | 1.100 | 62,000 |
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.