Busy Ming Group Co., Ltd. (HKG:1768)
Hong Kong · Delayed Price · Currency is HKD 395.80
-10.60 (-2.61%)
At close: Apr 20, 2026
Busy Ming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 397.80 | 425.00 | 386.00 | 420.40 | 420.40 | 6.97% | 243,500 |
| Mar 13, 2026 | 418.00 | 419.60 | 388.00 | 393.00 | 393.00 | -5.98% | 265,730 |
| Mar 12, 2026 | 430.00 | 433.00 | 408.60 | 418.00 | 418.00 | -2.11% | 98,100 |
| Mar 11, 2026 | 428.40 | 435.80 | 423.00 | 427.00 | 427.00 | -1.16% | 87,400 |
| Mar 10, 2026 | 429.80 | 439.80 | 418.80 | 432.00 | 432.00 | 0.47% | 182,430 |
| Mar 9, 2026 | 395.00 | 430.00 | 389.20 | 430.00 | 430.00 | 6.65% | 217,730 |
| Mar 6, 2026 | 410.00 | 412.20 | 400.60 | 403.20 | 403.20 | -1.32% | 105,140 |
| Mar 5, 2026 | 400.80 | 415.00 | 400.80 | 408.60 | 408.60 | 2.00% | 214,343 |
| Mar 4, 2026 | 390.80 | 405.60 | 377.00 | 400.60 | 400.60 | 2.51% | 338,136 |
| Mar 3, 2026 | 414.80 | 417.40 | 381.00 | 390.80 | 390.80 | -4.22% | 309,287 |
| Mar 2, 2026 | 420.00 | 429.80 | 405.80 | 408.00 | 408.00 | -3.82% | 269,385 |
| Feb 27, 2026 | 443.00 | 445.60 | 421.20 | 424.20 | 424.20 | -4.67% | 144,162 |
| Feb 26, 2026 | 435.00 | 461.20 | 430.00 | 445.00 | 445.00 | 2.30% | 347,545 |
| Feb 25, 2026 | 405.00 | 443.80 | 402.00 | 435.00 | 435.00 | 8.16% | 527,325 |
| Feb 24, 2026 | 407.80 | 413.60 | 393.60 | 402.20 | 402.20 | -0.89% | 413,431 |
| Feb 23, 2026 | 395.00 | 412.40 | 395.00 | 405.80 | 405.80 | 1.96% | 195,412 |
| Feb 20, 2026 | 387.20 | 404.40 | 380.20 | 398.00 | 398.00 | 1.58% | 242,223 |
| Feb 16, 2026 | 395.20 | 395.20 | 382.00 | 391.80 | 391.80 | -0.56% | 97,000 |
| Feb 13, 2026 | 391.00 | 414.80 | 388.80 | 394.00 | 394.00 | 0.97% | 486,911 |
| Feb 12, 2026 | 393.40 | 394.80 | 383.60 | 390.20 | 390.20 | 0.57% | 104,061 |
| Feb 11, 2026 | 389.80 | 400.00 | 382.40 | 388.00 | 388.00 | -0.46% | 477,586 |
| Feb 10, 2026 | 378.00 | 395.00 | 372.00 | 389.80 | 389.80 | 2.69% | 198,868 |
| Feb 9, 2026 | 392.00 | 405.00 | 378.40 | 379.60 | 379.60 | -0.37% | 424,173 |
| Feb 6, 2026 | 382.00 | 390.00 | 376.00 | 381.00 | 381.00 | -1.35% | 140,359 |
| Feb 5, 2026 | 395.20 | 403.60 | 380.00 | 386.20 | 386.20 | -3.30% | 329,437 |
| Feb 4, 2026 | 407.40 | 407.40 | 388.00 | 399.40 | 399.40 | -2.01% | 261,844 |
| Feb 3, 2026 | 396.00 | 410.60 | 378.00 | 407.60 | 407.60 | 3.98% | 587,062 |
| Feb 2, 2026 | 401.00 | 414.20 | 385.20 | 392.00 | 392.00 | -4.62% | 508,175 |