Busy Ming Group Co., Ltd. (HKG:1768)
Hong Kong · Delayed Price · Currency is HKD 300.40
-4.40 (-1.44%)
Oct 26, 2026, 4:08 PM HKT
Busy Ming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 303.00 | 303.00 | 289.20 | 300.40 | 300.40 | -1.44% | 200,823 |
| Oct 23, 2026 | 292.60 | 308.20 | 288.60 | 304.80 | 304.80 | 2.35% | 234,946 |
| Oct 22, 2026 | 306.00 | 314.00 | 289.20 | 297.80 | 297.80 | -2.49% | 319,811 |
| Oct 21, 2026 | 325.00 | 325.00 | 302.60 | 305.40 | 305.40 | -2.99% | 363,229 |
| Oct 20, 2026 | 345.00 | 345.00 | 311.60 | 314.80 | 314.80 | -9.95% | 514,135 |
| Oct 16, 2026 | 360.00 | 363.00 | 344.80 | 349.60 | 349.60 | -0.11% | 49,505 |
| Oct 15, 2026 | 347.40 | 354.20 | 330.00 | 350.00 | 350.00 | 3.43% | 227,809 |
| Oct 14, 2026 | 341.80 | 355.00 | 335.00 | 338.40 | 338.40 | 0.89% | 174,705 |
| Oct 13, 2026 | 335.20 | 350.60 | 335.20 | 335.40 | 335.40 | -2.73% | 411,297 |
| Oct 12, 2026 | 361.00 | 367.80 | 338.00 | 344.80 | 344.80 | -4.75% | 340,767 |
| Oct 9, 2026 | 352.80 | 368.00 | 344.00 | 362.00 | 362.00 | 2.09% | 296,355 |
| Oct 8, 2026 | 334.80 | 358.00 | 334.80 | 354.60 | 354.60 | 5.16% | 450,339 |
| Oct 7, 2026 | 332.40 | 338.60 | 331.00 | 337.20 | 337.20 | 1.14% | 81,305 |
| Oct 6, 2026 | 345.60 | 347.60 | 329.60 | 333.40 | 333.40 | -2.80% | 93,272 |
| Oct 5, 2026 | 343.40 | 345.00 | 336.60 | 343.00 | 343.00 | -0.35% | 68,351 |
| Oct 2, 2026 | 363.00 | 363.00 | 342.80 | 344.20 | 344.20 | -5.02% | 145,579 |
| Sep 30, 2026 | 351.40 | 363.60 | 347.60 | 362.40 | 362.40 | 2.84% | 246,185 |
| Sep 29, 2026 | 350.00 | 353.40 | 342.80 | 352.40 | 352.40 | 0.97% | 317,124 |
| Sep 28, 2026 | 363.00 | 363.00 | 343.20 | 349.00 | 349.00 | -0.68% | 217,835 |
| Sep 25, 2026 | 352.60 | 352.60 | 345.00 | 351.40 | 351.40 | -1.29% | 166,504 |
| Sep 24, 2026 | 360.00 | 371.60 | 345.20 | 356.00 | 356.00 | -2.09% | 487,627 |
| Sep 23, 2026 | 367.20 | 372.40 | 363.00 | 363.60 | 363.60 | -0.76% | 125,100 |
| Sep 22, 2026 | 374.80 | 374.80 | 358.00 | 366.40 | 366.40 | 1.33% | 203,415 |
| Sep 21, 2026 | 370.00 | 370.00 | 355.00 | 361.60 | 361.60 | -0.33% | 349,202 |
| Sep 18, 2026 | 362.80 | 366.60 | 358.80 | 362.80 | 362.80 | 0.33% | 198,403 |
| Sep 17, 2026 | 355.40 | 366.20 | 354.40 | 361.60 | 361.60 | -0.06% | 407,578 |
| Sep 16, 2026 | 363.40 | 366.60 | 357.00 | 361.80 | 361.80 | -2.37% | 385,934 |
| Sep 15, 2026 | 374.00 | 385.60 | 369.80 | 370.60 | 370.60 | -4.88% | 284,421 |
| 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 |