BGMC International Limited (HKG:1693)
Hong Kong · Delayed Price · Currency is HKD 4.060
-0.740 (-15.42%)
Last updated: Jan 30, 2026, 10:15 AM HKT
BGMC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.19 | 5.09 | 4.19 | 4.80 | 4.80 | 17.07% | 79,200 |
| Jan 28, 2026 | 3.88 | 4.10 | 3.88 | 4.10 | 4.10 | 5.67% | 12,000 |
| Jan 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 4,000 |
| Jan 26, 2026 | 3.02 | 3.88 | 3.02 | 3.88 | 3.88 | 43.17% | 88,880 |
| Jan 23, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Jan 22, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 4,000 |
| Jan 21, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 2.52 | 2.71 | 2.71 | 11.98% | 31,440 |
| Jan 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.41% | - |
| Jan 16, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jan 15, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 80 |
| Jan 14, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jan 13, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 7.11% | - |
| Jan 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 9, 2026 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | - | 6,000 |
| Jan 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 6,000 |
| Jan 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 9.76% | 2,000 |
| Jan 6, 2026 | 1.87 | 2.05 | 1.87 | 2.05 | 2.05 | -12.77% | 10,000 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 2,000 |
| Jan 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 31, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.82% | 2,000 |
| Dec 22, 2025 | 2.16 | 2.16 | 2.15 | 2.20 | 2.20 | 1.85% | 24,000 |
| Dec 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 16.13% | 56,800 |
| Dec 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 8,000 |
| Dec 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Dec 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 9, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -2.11% | 22,000 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 480 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Dec 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -10.55% | 22,000 |
| Nov 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 12,000 |
| Nov 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 4,000 |
| Nov 18, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |