BGMC International Limited (HKG:1693)
Hong Kong · Delayed Price · Currency is HKD 5.33
-0.17 (-3.09%)
Last updated: Apr 16, 2026, 1:00 PM HKT
BGMC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.56 | 5.56 | 5.43 | 5.46 | - | -4.21% | 8,000 |
| 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 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 6,000 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4,000 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4,000 |
| Mar 10, 2026 | 4.91 | 4.91 | 4.91 | 4.90 | 4.90 | -3.92% | 6,000 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,000 |
| Mar 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.80% | 10,000 |
| Mar 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Mar 2, 2026 | 5.30 | 5.30 | 5.01 | 5.01 | 5.01 | -5.47% | 54,800 |
| Feb 27, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 8.16% | 8,160 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.66 | 4.90 | 4.90 | -2.00% | 5,040 |
| Feb 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.66% | 2,000 |
| Feb 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Feb 20, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 2.17% | 91,200 |
| Feb 16, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.20% | 6,000 |
| Feb 13, 2026 | 4.83 | 4.97 | 4.83 | 5.09 | 5.09 | 5.38% | 12,000 |
| Feb 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 10,160 |
| Feb 11, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 5.00% | 10,960 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | 8,000 |
| Feb 9, 2026 | 4.48 | 4.68 | 4.48 | 4.68 | 4.68 | 4.70% | 16,000 |
| Feb 6, 2026 | 4.22 | 4.44 | 4.22 | 4.47 | 4.47 | 6.18% | 55,600 |
| Feb 5, 2026 | 4.01 | 4.21 | 4.01 | 4.21 | 4.21 | - | 42,960 |
| Feb 4, 2026 | 4.18 | 4.26 | 3.99 | 4.21 | 4.21 | 0.24% | 115,520 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 12,160 |
| Feb 2, 2026 | 3.99 | 4.20 | 3.99 | 4.20 | 4.20 | 11.41% | 6,000 |
| Jan 30, 2026 | 4.47 | 4.50 | 3.75 | 3.77 | 3.77 | -21.46% | 30,000 |
| 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 |