BGMC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-11-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-11-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-10 | 1.400 | 1.530 | 1.400 | 1.470 | 1.470 | 8,720 |
| 2024-10-09 | 1.220 | 1.740 | 1.220 | 1.720 | 1.720 | 6,320 |
| 2024-10-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-25 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 8,000 |
| 2024-09-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-19 | 1.800 | 2.000 | 1.800 | 2.000 | 2.000 | 5,760 |
| 2024-09-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-09-05 | 1.350 | 1.580 | 1.350 | 1.580 | 1.580 | 9,000 |
| 2024-09-04 | 1.610 | 1.610 | 1.170 | 1.350 | 1.350 | 18,800 |
| 2024-09-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-02 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2024-08-30 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-08-29 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-08-28 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2024-08-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-26 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2024-08-23 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2024-08-22 | 1.300 | 1.990 | 1.300 | 1.990 | 1.990 | 880 |
| 2024-08-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-08-20 | 1.340 | 2.800 | 1.340 | 1.340 | 1.340 | 880 |
| 2024-08-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-16 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 12,000 |
| 2024-08-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-08-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-08-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-08-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,000 |
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.