King Fook Holdings Limited (HKG:0280)
Hong Kong · Delayed Price · Currency is HKD 0.4450
-0.0050 (-1.12%)
Aug 6, 2025, 4:08 PM HKT
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 224,000 |
| Aug 5, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 394,000 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 364,000 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 446,000 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 704,000 |
| Jul 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 249,224 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 566,000 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 314,000 |
| Jul 25, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 392,000 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 294,427 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 2,006,000 |
| Jul 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 880,000 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 638,000 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 608,000 |
| Jul 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 640,000 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 170,000 |
| Jul 15, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 556,000 |
| Jul 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 822,000 |
| Jul 11, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 832,000 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 460,000 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 1,836,000 |
| Jul 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 776,000 |
| Jul 7, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 465,224 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 1,138,000 |
| Jul 3, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 1,389,500 |
| Jul 2, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 1,390,000 |
| Jun 30, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | 1.16% | 9,128,000 |
| Jun 27, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 1,304,000 |
| Jun 26, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 2.41% | 4,020,000 |
| Jun 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 692,000 |
| Jun 24, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 2,800,000 |
| Jun 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 522,000 |
| Jun 20, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 184,000 |
| Jun 19, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 956,000 |
| Jun 18, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -3.45% | 710,000 |
| Jun 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 476,000 |
| Jun 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,668,000 |
| Jun 13, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 4.82% | 2,250,000 |
| Jun 12, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 708,000 |
| Jun 11, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 856,000 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.23% | 1,268,000 |
| Jun 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 548,000 |
| Jun 6, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | 0.40 | -5.95% | 3,786,000 |
| Jun 5, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 7.69% | 2,726,000 |
| Jun 4, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 1,320,000 |
| Jun 3, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 1,248,000 |
| Jun 2, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -2.47% | 2,212,000 |
| May 30, 2025 | 0.37 | 0.43 | 0.37 | 0.41 | 0.41 | 12.50% | 10,242,000 |
| May 29, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 980,000 |
| May 28, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 1,802,000 |