BBMG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.660	0.710	0.660	0.690	0.559	38,452,000
2024-05-14	0.670	0.670	0.650	0.650	0.527	9,754,000
2024-05-13	0.670	0.670	0.650	0.660	0.535	8,412,000
2024-05-10	0.640	0.670	0.640	0.660	0.535	15,138,500
2024-05-09	0.630	0.650	0.620	0.630	0.511	12,784,000
2024-05-08	0.640	0.650	0.620	0.620	0.502	11,015,000
2024-05-07	0.650	0.660	0.640	0.640	0.519	4,566,000
2024-05-06	0.650	0.660	0.640	0.650	0.527	6,761,000
2024-05-03	0.650	0.660	0.630	0.640	0.519	3,451,730
2024-05-02	0.650	0.660	0.630	0.650	0.527	1,170,000
2024-04-30	0.660	0.660	0.640	0.650	0.527	10,745,000
2024-04-29	0.650	0.680	0.650	0.680	0.551	12,860,000
2024-04-26	0.630	0.650	0.620	0.650	0.527	11,452,000
2024-04-25	0.620	0.630	0.620	0.620	0.502	3,131,000
2024-04-24	0.610	0.630	0.610	0.620	0.502	5,306,000
2024-04-23	0.620	0.620	0.610	0.610	0.494	4,552,000
2024-04-22	0.620	0.620	0.610	0.620	0.502	648,000
2024-04-19	0.620	0.620	0.610	0.610	0.494	3,811,000
2024-04-18	0.610	0.630	0.600	0.620	0.502	5,530,000
2024-04-17	0.600	0.620	0.600	0.620	0.502	4,595,000
2024-04-16	0.610	0.610	0.590	0.600	0.486	5,340,000
2024-04-15	0.610	0.620	0.590	0.610	0.494	11,220,000
2024-04-12	0.620	0.620	0.610	0.610	0.494	1,785,541
2024-04-11	0.610	0.630	0.610	0.620	0.502	5,052,000
2024-04-10	0.630	0.640	0.610	0.620	0.502	9,388,000
2024-04-09	0.630	0.640	0.630	0.640	0.519	3,735,454
2024-04-08	0.630	0.650	0.630	0.630	0.511	5,618,000
2024-04-05	0.650	0.650	0.630	0.630	0.511	943,000
2024-04-03	0.640	0.640	0.630	0.640	0.519	4,260,143
2024-04-02	0.620	0.640	0.620	0.630	0.511	11,076,000
2024-03-28	0.610	0.620	0.600	0.620	0.502	4,808,678
2024-03-27	0.620	0.630	0.600	0.610	0.494	7,203,000
2024-03-26	0.630	0.630	0.610	0.620	0.502	6,670,000
2024-03-25	0.630	0.640	0.620	0.630	0.511	4,391,000
2024-03-22	0.640	0.650	0.620	0.630	0.511	10,395,050
2024-03-21	0.640	0.650	0.630	0.640	0.519	7,416,500
2024-03-20	0.630	0.640	0.620	0.640	0.519	5,575,000
2024-03-19	0.640	0.650	0.630	0.630	0.511	5,965,000
2024-03-18	0.640	0.650	0.630	0.650	0.527	17,457,000
2024-03-15	0.630	0.640	0.620	0.630	0.511	98,828,000
2024-03-14	0.660	0.670	0.620	0.630	0.511	15,024,000
2024-03-13	0.670	0.670	0.650	0.660	0.535	3,123,000
2024-03-12	0.650	0.670	0.640	0.670	0.543	11,150,000
2024-03-11	0.640	0.650	0.640	0.650	0.527	3,755,000
2024-03-08	0.640	0.640	0.630	0.640	0.519	3,966,000
2024-03-07	0.630	0.640	0.620	0.640	0.519	5,005,000
2024-03-06	0.610	0.640	0.610	0.630	0.511	7,779,984
2024-03-05	0.630	0.640	0.610	0.620	0.502	14,291,820
2024-03-04	0.640	0.640	0.620	0.630	0.511	9,279,000
2024-03-01	0.650	0.650	0.640	0.640	0.519	8,040,000
2024-02-29	0.650	0.660	0.640	0.650	0.527	3,933,000
2024-02-28	0.670	0.680	0.640	0.650	0.527	6,173,000
2024-02-27	0.670	0.670	0.660	0.670	0.543	2,983,000
2024-02-26	0.670	0.680	0.650	0.670	0.543	8,518,000
2024-02-23	0.670	0.680	0.650	0.660	0.535	6,064,000
2024-02-22	0.660	0.670	0.640	0.660	0.535	6,603,000
2024-02-21	0.640	0.680	0.640	0.660	0.535	9,741,000
2024-02-20	0.640	0.650	0.630	0.640	0.519	3,173,500
2024-02-19	0.630	0.650	0.620	0.640	0.519	5,476,000
2024-02-16	0.600	0.610	0.590	0.610	0.494	4,900,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0575 HKD
2025-05-29	0.0544 HKD
2024-06-13	0.0275 HKD
2023-05-18	0.0760 HKD
2022-05-19	0.1234 HKD
2021-05-20	0.0722 HKD
2020-05-26	0.1311 HKD
2019-05-22	0.0636 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.