Busy Ming Group Co., Ltd. (HKG:1768)
Hong Kong · Delayed Price · Currency is HKD 389.60
+26.20 (7.21%)
Sep 14, 2026, 4:08 PM HKT
Busy Ming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 363.60 | 390.60 | 361.80 | 389.60 | 389.60 | 7.21% | 490,185 |
| Sep 11, 2026 | 365.60 | 367.40 | 360.60 | 363.40 | 363.40 | -0.60% | 258,606 |
| Sep 10, 2026 | 368.20 | 369.40 | 361.80 | 365.60 | 365.60 | -3.08% | 440,216 |
| Sep 9, 2026 | 376.40 | 379.40 | 367.00 | 377.20 | 377.20 | 0.21% | 431,998 |
| Sep 8, 2026 | 398.00 | 398.00 | 373.40 | 376.40 | 376.40 | -3.78% | 373,790 |
| Sep 7, 2026 | 408.60 | 408.80 | 383.00 | 391.20 | 391.20 | -3.46% | 615,078 |
| Sep 4, 2026 | 417.80 | 417.80 | 398.40 | 405.20 | 405.20 | -0.98% | 390,342 |
| Sep 3, 2026 | 410.20 | 412.00 | 403.00 | 409.20 | 409.20 | -0.20% | 149,502 |
| Sep 2, 2026 | 425.80 | 425.80 | 403.60 | 410.00 | 410.00 | -2.47% | 312,108 |
| Sep 1, 2026 | 433.00 | 433.00 | 417.40 | 420.40 | 420.40 | -1.82% | 340,402 |
| Aug 31, 2026 | 444.80 | 449.80 | 417.00 | 428.20 | 428.20 | -3.73% | 358,954 |
| Aug 28, 2026 | 425.00 | 444.80 | 424.00 | 444.80 | 444.80 | 4.66% | 455,328 |
| Aug 27, 2026 | 413.60 | 435.00 | 409.80 | 425.00 | 425.00 | 2.66% | 478,555 |
| Aug 26, 2026 | 405.00 | 445.20 | 404.80 | 414.00 | 414.00 | 3.19% | 1,082,615 |
| Aug 25, 2026 | 435.80 | 443.20 | 378.00 | 401.20 | 401.20 | -3.46% | 1,838,121 |
| Aug 24, 2026 | 410.00 | 418.20 | 393.80 | 415.60 | 415.60 | 1.56% | 584,739 |
| Aug 21, 2026 | 390.00 | 410.00 | 390.00 | 409.20 | 409.20 | 2.30% | 433,142 |
| Aug 20, 2026 | 400.00 | 409.60 | 387.60 | 400.00 | 400.00 | 1.52% | 311,711 |
| Aug 19, 2026 | 401.60 | 409.40 | 386.80 | 394.00 | 394.00 | -1.89% | 241,926 |
| Aug 18, 2026 | 404.20 | 411.80 | 397.00 | 401.60 | 401.60 | -2.81% | 193,805 |
| Aug 17, 2026 | 397.60 | 424.80 | 393.20 | 413.20 | 413.20 | 3.35% | 303,113 |
| Aug 14, 2026 | 380.00 | 404.20 | 380.00 | 399.80 | 399.80 | 1.22% | 327,621 |
| Aug 13, 2026 | 378.80 | 406.00 | 378.00 | 395.00 | 395.00 | 4.50% | 544,708 |
| Aug 12, 2026 | 369.20 | 385.60 | 369.00 | 378.00 | 378.00 | 1.83% | 207,064 |
| Aug 11, 2026 | 370.20 | 384.20 | 370.00 | 371.20 | 371.20 | -2.37% | 93,215 |
| Aug 10, 2026 | 368.00 | 386.80 | 368.00 | 380.20 | 380.20 | 3.09% | 102,217 |
| Aug 7, 2026 | 369.80 | 372.80 | 361.20 | 368.80 | 368.80 | -0.81% | 89,248 |
| Aug 6, 2026 | 377.00 | 377.00 | 368.20 | 371.80 | 371.80 | -2.41% | 67,112 |
| Aug 5, 2026 | 373.20 | 383.00 | 360.40 | 381.00 | 381.00 | 1.60% | 264,222 |
| Aug 4, 2026 | 383.20 | 383.20 | 368.00 | 375.00 | 375.00 | -2.70% | 396,706 |
| Aug 3, 2026 | 387.00 | 392.00 | 371.60 | 385.40 | 385.40 | -0.21% | 224,305 |
| Jul 31, 2026 | 395.20 | 399.80 | 371.00 | 386.20 | 386.20 | -2.57% | 263,706 |
| Jul 30, 2026 | 390.00 | 410.00 | 385.00 | 396.40 | 396.40 | 2.16% | 864,801 |
| Jul 29, 2026 | 380.60 | 396.80 | 375.40 | 388.00 | 388.00 | 1.46% | 720,977 |
| Jul 28, 2026 | 343.80 | 387.40 | 330.20 | 382.40 | 382.40 | 11.36% | 1,066,261 |
| Jul 27, 2026 | 340.00 | 351.20 | 335.60 | 343.40 | 343.40 | -0.81% | 496,107 |
| Jul 24, 2026 | 355.20 | 357.80 | 342.40 | 346.20 | 346.20 | -2.53% | 237,311 |
| Jul 23, 2026 | 377.00 | 377.00 | 353.20 | 355.20 | 355.20 | -7.55% | 581,213 |
| Jul 22, 2026 | 389.00 | 389.00 | 373.40 | 384.20 | 384.20 | -0.16% | 202,637 |
| Jul 21, 2026 | 381.40 | 390.40 | 375.20 | 384.80 | 384.80 | -1.54% | 139,316 |
| Jul 20, 2026 | 376.00 | 395.00 | 376.00 | 390.80 | 390.80 | 3.44% | 151,425 |
| Jul 17, 2026 | 405.00 | 405.00 | 368.20 | 377.80 | 377.80 | -1.87% | 279,931 |
| Jul 16, 2026 | 412.00 | 422.00 | 383.00 | 385.00 | 385.00 | -8.59% | 464,561 |
| Jul 15, 2026 | 403.00 | 425.00 | 395.80 | 421.20 | 421.20 | 4.52% | 373,306 |
| Jul 14, 2026 | 399.80 | 414.00 | 379.80 | 403.00 | 403.00 | 6.28% | 479,749 |
| Jul 13, 2026 | 368.20 | 388.80 | 359.40 | 379.20 | 379.20 | 2.99% | 377,125 |
| Jul 10, 2026 | 370.00 | 383.80 | 358.00 | 368.20 | 368.20 | 0.71% | 201,773 |
| Jul 9, 2026 | 380.00 | 392.80 | 363.20 | 365.60 | 365.60 | -4.14% | 456,761 |
| Jul 8, 2026 | 372.20 | 394.40 | 369.80 | 381.40 | 381.40 | 1.92% | 361,446 |
| Jul 7, 2026 | 392.00 | 403.80 | 370.20 | 374.20 | 374.20 | -5.51% | 515,300 |