BVMF:M1HK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	19.12	19.12	19.12	19.12	19.12	-1.14%	1
May 8, 2026	19.34	19.34	19.34	19.34	19.34	-	3
May 7, 2026	19.34	19.34	19.34	19.34	19.34	5.11%	3
May 5, 2026	18.00	18.40	18.00	18.40	18.40	0.88%	115
May 4, 2026	19.24	19.24	18.00	18.24	18.24	-12.39%	227
Apr 27, 2026	21.05	21.05	20.82	20.82	20.82	-0.10%	12
Apr 24, 2026	20.84	20.84	20.84	20.84	20.84	0.97%	1
Apr 23, 2026	20.80	20.80	20.64	20.64	20.64	-2.55%	8
Apr 22, 2026	21.18	21.18	21.18	21.18	21.18	1.44%	2
Apr 20, 2026	20.88	20.88	20.88	20.88	20.88	0.48%	100
Apr 17, 2026	21.13	21.13	20.62	20.78	20.78	-1.66%	13
Apr 15, 2026	21.00	21.13	21.00	21.13	21.13	4.50%	20
Apr 14, 2026	21.00	21.00	20.22	20.22	20.22	1.92%	66
Apr 13, 2026	19.70	19.84	19.70	19.84	19.84	-0.70%	15
Apr 10, 2026	20.16	20.16	19.98	19.98	19.98	1.42%	19
Apr 9, 2026	19.70	19.70	19.70	19.70	19.70	-1.50%	1
Apr 8, 2026	20.00	20.00	20.00	20.00	20.00	5.04%	10
Apr 7, 2026	19.08	19.08	18.90	19.04	19.04	-0.42%	31
Apr 6, 2026	19.08	19.12	19.08	19.12	19.12	-2.55%	8
Mar 31, 2026	19.62	19.62	19.62	19.62	19.62	0.87%	26
Mar 27, 2026	19.80	19.80	19.45	19.45	19.45	-6.94%	21
Mar 25, 2026	20.90	20.90	20.90	20.90	20.90	1.95%	1
Mar 23, 2026	20.50	20.50	20.50	20.50	20.50	5.29%	20
Mar 20, 2026	20.00	20.00	19.47	19.47	19.47	-1.47%	15
Mar 19, 2026	20.00	20.00	19.76	19.76	19.76	-6.08%	40
Mar 17, 2026	21.04	21.04	21.04	21.04	21.04	-	90
Mar 13, 2026	20.90	21.04	20.70	21.04	21.04	0.14%	40
Mar 12, 2026	21.06	21.06	21.01	21.01	21.01	-0.33%	20
Mar 11, 2026	21.10	21.12	21.08	21.08	21.08	-1.50%	28
Mar 10, 2026	22.50	22.50	21.30	21.40	21.40	-0.93%	22
Mar 9, 2026	21.60	21.60	21.60	21.60	21.60	0.19%	29
Mar 6, 2026	22.10	22.10	21.56	21.56	21.56	-2.27%	5
Mar 5, 2026	23.00	23.06	22.06	22.06	22.06	-4.30%	35
Mar 4, 2026	22.74	23.18	22.74	23.05	23.05	-7.84%	108
Mar 3, 2026	26.00	26.00	24.24	25.01	25.01	4.47%	9
Mar 2, 2026	23.94	23.94	23.94	23.94	23.94	-2.44%	2
Feb 27, 2026	24.54	24.54	24.54	24.54	24.54	-1.84%	2,028
Feb 26, 2026	25.00	25.00	25.00	25.00	25.00	2.71%	1
Feb 25, 2026	24.24	24.34	24.24	24.34	24.34	-11.20%	3
Feb 13, 2026	27.38	27.41	27.38	27.41	27.41	1.59%	5
Feb 11, 2026	27.31	27.36	26.98	26.98	26.98	-1.14%	7
Feb 10, 2026	26.80	27.29	26.80	27.29	27.29	1.83%	40
Feb 6, 2026	26.56	26.80	26.56	26.80	26.80	1.06%	14
Feb 5, 2026	26.20	26.52	26.20	26.52	26.52	0.76%	38
Feb 4, 2026	25.16	26.32	25.16	26.32	26.32	3.46%	85
Feb 3, 2026	24.40	25.44	24.40	25.44	25.44	4.48%	54
Feb 2, 2026	24.20	24.35	24.20	24.35	24.35	0.83%	9
Jan 30, 2026	23.60	24.15	23.60	24.15	24.15	-1.75%	28
Jan 23, 2026	24.46	24.58	24.46	24.58	24.58	-3.68%	10
Jan 16, 2026	25.52	25.52	25.52	25.52	25.52	2.08%	230