Busy Ming Group Co., Ltd. (HKG:1768)
Hong Kong · Delayed Price · Currency is HKD 428.60
-4.40 (-1.02%)
At close: May 12, 2026
Busy Ming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |