BGMC International Limited (HKG:1693)
Hong Kong · Delayed Price · Currency is HKD 7.53
+0.01 (0.13%)
Last updated: May 7, 2026, 3:38 PM HKT
BGMC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |