BGMC International Limited (HKG:1693)
Hong Kong · Delayed Price · Currency is HKD 8.00
-0.03 (-0.37%)
At close: Jun 1, 2026
BGMC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.31 | 8.01 | 7.31 | 8.00 | 8.00 | -0.37% | 14,240 |
| May 29, 2026 | 8.11 | 8.25 | 7.68 | 8.03 | 8.03 | -0.99% | 102,480 |
| May 28, 2026 | 7.45 | 8.31 | 7.45 | 8.11 | 8.11 | 13.11% | 330,800 |
| May 27, 2026 | 7.28 | 7.28 | 7.17 | 7.17 | 7.17 | -9.81% | 4,000 |
| May 26, 2026 | 7.98 | 7.98 | 7.31 | 7.95 | 7.95 | -0.50% | 514,000 |
| May 22, 2026 | 7.84 | 7.99 | 7.60 | 7.99 | 7.99 | 2.30% | 30,000 |
| May 21, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| May 20, 2026 | 7.57 | 7.81 | 7.57 | 7.81 | 7.81 | 8.02% | 15,200 |
| May 19, 2026 | 7.80 | 7.80 | 7.23 | 7.23 | 7.23 | -5.49% | 18,000 |
| May 18, 2026 | 8.23 | 8.23 | 7.60 | 7.65 | 7.65 | -8.93% | 21,200 |
| May 15, 2026 | 7.16 | 8.80 | 7.16 | 8.40 | 8.40 | 17.15% | 42,800 |
| May 14, 2026 | 7.13 | 7.34 | 7.13 | 7.17 | 7.17 | -13.30% | 30,000 |
| May 13, 2026 | 7.70 | 8.27 | 7.70 | 8.27 | 8.27 | - | 8,000 |
| May 12, 2026 | 8.28 | 8.28 | 8.28 | 8.27 | 8.27 | 2.48% | 6,000 |
| May 11, 2026 | 7.57 | 8.08 | 7.57 | 8.07 | 8.07 | 2.54% | 10,000 |
| May 8, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.52% | 2,000 |
| May 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.13% | 3,360 |
| May 6, 2026 | 8.02 | 8.02 | 7.50 | 7.52 | 7.52 | -3.34% | 60,400 |
| May 5, 2026 | 7.61 | 7.99 | 7.57 | 7.78 | 7.78 | -5.01% | 12,000 |
| May 4, 2026 | 7.99 | 8.19 | 7.00 | 8.19 | 8.19 | 2.37% | 34,001 |
| Apr 30, 2026 | 8.11 | 8.11 | 8.00 | 8.00 | 8.00 | -1.48% | 32,000 |
| Apr 29, 2026 | 8.04 | 8.18 | 8.04 | 8.12 | 8.12 | -3.56% | 49,600 |
| Apr 28, 2026 | 8.43 | 8.80 | 8.08 | 8.42 | 8.42 | 1.45% | 46,000 |
| Apr 27, 2026 | 8.32 | 8.32 | 8.08 | 8.30 | 8.30 | 2.72% | 56,000 |
| Apr 24, 2026 | 9.48 | 9.48 | 8.06 | 8.08 | 8.08 | -7.34% | 68,800 |
| Apr 23, 2026 | 7.90 | 8.88 | 7.78 | 8.72 | 8.72 | 0.46% | 170,480 |
| Apr 22, 2026 | 8.05 | 8.80 | 7.66 | 8.68 | 8.68 | 5.85% | 1,186,960 |
| Apr 21, 2026 | 8.18 | 8.48 | 7.20 | 8.20 | 8.20 | 1.11% | 68,880 |
| Apr 20, 2026 | 7.50 | 8.60 | 7.50 | 8.11 | 8.11 | 8.13% | 116,320 |
| Apr 17, 2026 | 5.80 | 7.50 | 5.80 | 7.50 | 7.50 | 29.76% | 234,320 |
| Apr 16, 2026 | 5.50 | 5.79 | 5.25 | 5.78 | 5.78 | 5.09% | 139,040 |
| Apr 15, 2026 | 5.56 | 5.56 | 5.43 | 5.50 | 5.50 | -3.51% | 172,080 |
| Apr 14, 2026 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 8.16% | 284,240 |
| Apr 13, 2026 | 5.25 | 5.54 | 5.12 | 5.27 | 5.27 | 0.38% | 132,000 |
| Apr 10, 2026 | 4.80 | 5.30 | 4.80 | 5.25 | 5.25 | 2.94% | 142,000 |
| Apr 9, 2026 | 4.81 | 5.30 | 4.60 | 5.10 | 5.10 | -0.78% | 93,760 |
| Apr 8, 2026 | 4.83 | 5.14 | 4.80 | 5.14 | 5.14 | -3.02% | 50,000 |
| Apr 2, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 10.19% | 28,000 |
| Apr 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 8.09% | - |
| Mar 31, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.23% | 6,000 |
| Mar 30, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.44 | 0.23% | 20,000 |
| Mar 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | 12,000 |
| Mar 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.36 | 4.36 | 9.00% | 4,080 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 32,080 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -6.74% | 50,000 |
| Mar 20, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -14.59% | 16,000 |
| Mar 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.57% | - |
| Mar 18, 2026 | 4.38 | 5.24 | 4.37 | 5.24 | 5.24 | 9.17% | 60,000 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 8,000 |