BBMG Corporation (HKG:2009)
Hong Kong · Delayed Price · Currency is HKD 0.8300
+0.0100 (1.22%)
Sep 10, 2025, 4:08 PM HKT
BBMG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 12,951,000 |
| Sep 8, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 14,635,000 |
| Sep 5, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 9,031,000 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 15,327,000 |
| Sep 3, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 15,112,134 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.41% | 14,571,000 |
| Sep 1, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 36,288,000 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 13,736,000 |
| Aug 28, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | - | 26,768,000 |
| Aug 27, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -4.55% | 22,375,000 |
| Aug 26, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 16,067,000 |
| Aug 25, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 2.35% | 29,343,652 |
| Aug 22, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 17,807,000 |
| Aug 21, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 7,790,000 |
| Aug 20, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 16,880,000 |
| Aug 19, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 12,200,000 |
| Aug 18, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 28,601,000 |
| Aug 15, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 14,466,000 |
| Aug 14, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 22,558,000 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 16,766,000 |
| Aug 12, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 6,426,000 |
| Aug 11, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 28,299,000 |
| Aug 8, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 11,312,000 |
| Aug 7, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 12,584,000 |
| Aug 6, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 12,630,000 |
| Aug 5, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 8,382,134 |
| Aug 4, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 15,702,000 |
| Aug 1, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | - | 13,330,000 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 41,136,000 |
| Jul 30, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 24,046,000 |
| Jul 29, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 32,675,000 |
| Jul 28, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 33,508,000 |
| Jul 25, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 49,261,000 |
| Jul 24, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 58,586,000 |
| Jul 23, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -3.37% | 83,944,000 |
| Jul 22, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.20% | 173,623,000 |
| Jul 21, 2025 | 0.84 | 0.95 | 0.83 | 0.91 | 0.91 | 12.35% | 518,024,000 |
| Jul 18, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 10,812,000 |
| Jul 17, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 16,783,000 |
| Jul 16, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 15,726,000 |
| Jul 15, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -6.98% | 74,981,000 |
| Jul 14, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 2.38% | 51,131,000 |
| Jul 11, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | - | 68,492,000 |
| Jul 10, 2025 | 0.81 | 0.86 | 0.80 | 0.84 | 0.84 | 5.00% | 76,506,000 |
| Jul 9, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | - | 47,406,000 |
| Jul 8, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | - | 28,912,000 |
| Jul 7, 2025 | 0.79 | 0.83 | 0.79 | 0.80 | 0.80 | 1.27% | 37,013,000 |
| Jul 4, 2025 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -2.47% | 57,905,000 |
| Jul 3, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | 1.25% | 86,861,036 |
| Jul 2, 2025 | 0.74 | 0.94 | 0.74 | 0.80 | 0.80 | 8.11% | 382,266,000 |