Busy Ming Group Co., Ltd. (HKG:1768)
Hong Kong · Delayed Price · Currency is HKD 361.20
+28.80 (8.66%)
At close: Jun 1, 2026
Busy Ming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 332.40 | 367.60 | 332.40 | 360.20 | 360.20 | 8.36% | 516,242 |
| May 29, 2026 | 356.20 | 364.00 | 332.40 | 332.40 | 332.40 | -3.99% | 815,737 |
| May 28, 2026 | 356.20 | 356.20 | 325.00 | 346.20 | 346.20 | -2.97% | 2,198,048 |
| May 27, 2026 | 390.80 | 390.80 | 343.00 | 356.80 | 356.80 | -8.70% | 940,008 |
| May 26, 2026 | 405.00 | 405.00 | 382.20 | 390.80 | 390.80 | -3.51% | 121,672 |
| May 22, 2026 | 403.40 | 405.00 | 390.20 | 405.00 | 405.00 | 0.40% | 150,393 |
| May 21, 2026 | 415.00 | 420.00 | 401.40 | 403.40 | 403.40 | -2.80% | 78,176 |
| May 20, 2026 | 420.00 | 425.00 | 405.00 | 415.00 | 415.00 | -1.19% | 49,850 |
| May 19, 2026 | 423.60 | 427.40 | 414.00 | 420.00 | 420.00 | -1.78% | 87,123 |
| May 18, 2026 | 436.60 | 436.60 | 416.20 | 427.60 | 427.60 | -2.86% | 88,939 |
| May 15, 2026 | 438.80 | 443.20 | 430.80 | 440.20 | 440.20 | -0.18% | 67,807 |
| May 14, 2026 | 440.80 | 461.40 | 433.60 | 441.00 | 441.00 | 0.23% | 113,490 |
| May 13, 2026 | 422.00 | 442.80 | 420.60 | 440.00 | 440.00 | 2.85% | 92,834 |
| May 12, 2026 | 433.00 | 443.40 | 423.40 | 427.80 | 427.80 | -1.20% | 54,062 |
| May 11, 2026 | 442.00 | 457.80 | 430.60 | 433.00 | 433.00 | -3.73% | 109,205 |
| May 8, 2026 | 448.20 | 460.00 | 438.80 | 449.80 | 449.80 | -3.39% | 122,311 |
| May 7, 2026 | 454.00 | 465.60 | 435.40 | 465.60 | 465.60 | 6.89% | 183,565 |
| May 6, 2026 | 460.00 | 463.00 | 431.20 | 435.60 | 435.60 | -2.59% | 106,202 |
| May 5, 2026 | 451.80 | 451.80 | 438.00 | 447.20 | 447.20 | -1.02% | 90,148 |
| May 4, 2026 | 435.00 | 458.00 | 435.00 | 451.80 | 451.80 | 3.86% | 166,446 |
| Apr 30, 2026 | 446.60 | 453.60 | 425.20 | 435.00 | 435.00 | -2.73% | 184,812 |
| Apr 29, 2026 | 400.40 | 452.00 | 400.40 | 447.20 | 447.20 | 11.08% | 575,955 |
| Apr 28, 2026 | 417.40 | 423.00 | 400.20 | 402.60 | 402.60 | -3.55% | 201,331 |
| Apr 27, 2026 | 398.00 | 423.00 | 398.00 | 417.40 | 417.40 | 4.35% | 498,477 |
| Apr 24, 2026 | 399.20 | 405.80 | 395.00 | 400.00 | 400.00 | -0.60% | 42,704 |
| Apr 23, 2026 | 402.00 | 413.00 | 397.00 | 402.40 | 402.40 | 0.10% | 134,652 |
| Apr 22, 2026 | 395.00 | 404.80 | 389.00 | 402.00 | 402.00 | 0.05% | 188,802 |
| Apr 21, 2026 | 398.00 | 405.00 | 389.40 | 401.80 | 401.80 | 1.52% | 97,294 |
| Apr 20, 2026 | 407.00 | 407.00 | 391.60 | 395.80 | 395.80 | -2.61% | 115,445 |
| Apr 17, 2026 | 400.00 | 408.80 | 400.00 | 406.40 | 406.40 | 0.40% | 151,920 |
| Apr 16, 2026 | 396.40 | 407.00 | 391.00 | 404.80 | 404.80 | 1.20% | 81,946 |
| Apr 15, 2026 | 400.00 | 407.80 | 394.00 | 400.00 | 400.00 | 0.96% | 154,258 |
| Apr 14, 2026 | 404.80 | 404.80 | 378.00 | 396.20 | 396.20 | 0.81% | 190,060 |
| Apr 13, 2026 | 394.00 | 416.80 | 390.20 | 393.00 | 393.00 | -2.72% | 105,095 |
| Apr 10, 2026 | 403.20 | 410.00 | 388.20 | 404.00 | 404.00 | 0.20% | 111,508 |
| Apr 9, 2026 | 412.80 | 417.00 | 400.00 | 403.20 | 403.20 | -2.33% | 190,912 |
| Apr 8, 2026 | 390.80 | 413.00 | 390.80 | 412.80 | 412.80 | 8.06% | 197,218 |
| Apr 2, 2026 | 363.40 | 400.00 | 358.40 | 382.00 | 382.00 | 5.35% | 426,273 |
| Apr 1, 2026 | 362.00 | 379.80 | 345.60 | 362.60 | 362.60 | 2.95% | 290,400 |
| Mar 31, 2026 | 372.00 | 372.40 | 351.00 | 352.20 | 352.20 | -5.32% | 180,243 |
| Mar 30, 2026 | 376.00 | 380.40 | 353.60 | 372.00 | 372.00 | -2.87% | 248,325 |
| Mar 27, 2026 | 378.40 | 391.00 | 378.40 | 383.00 | 383.00 | 0.37% | 67,700 |
| Mar 26, 2026 | 399.60 | 399.60 | 377.80 | 381.60 | 381.60 | -3.83% | 163,969 |
| Mar 25, 2026 | 403.00 | 403.80 | 392.80 | 396.80 | 396.80 | 0.10% | 103,221 |
| Mar 24, 2026 | 382.00 | 402.60 | 378.80 | 396.40 | 396.40 | 6.27% | 157,160 |
| Mar 23, 2026 | 390.40 | 392.00 | 373.00 | 373.00 | 373.00 | -6.75% | 239,500 |
| Mar 20, 2026 | 402.60 | 404.20 | 393.80 | 400.00 | 400.00 | -0.50% | 67,960 |
| Mar 19, 2026 | 405.00 | 408.00 | 397.00 | 402.00 | 402.00 | -2.00% | 74,300 |
| Mar 18, 2026 | 411.00 | 414.40 | 401.20 | 410.20 | 410.20 | 1.64% | 97,250 |
| Mar 17, 2026 | 420.40 | 426.40 | 403.60 | 403.60 | 403.60 | -4.00% | 94,900 |