BBSB International Limited (HKG:8610)
Hong Kong · Delayed Price · Currency is HKD 0.5800
0.00 (0.00%)
At close: Apr 2, 2026
BBSB International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 160,000 |
| Apr 1, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 476,000 |
| Mar 31, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 220,000 |
| Mar 30, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 56,000 |
| Mar 27, 2026 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 252,000 |
| Mar 26, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 184,000 |
| Mar 25, 2026 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | - | 328,000 |
| Mar 24, 2026 | 0.60 | 0.61 | 0.54 | 0.60 | 0.60 | - | 824,000 |
| Mar 23, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 388,000 |
| Mar 20, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 364,000 |
| Mar 19, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 32,000 |
| Mar 18, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 304,000 |
| Mar 17, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 240,000 |
| Mar 16, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 176,000 |
| Mar 13, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 268,000 |
| Mar 12, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 524,000 |
| Mar 11, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 548,000 |
| Mar 10, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 328,000 |
| Mar 9, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | - | 1,368,000 |
| Mar 6, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 340,000 |
| Mar 5, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 132,000 |
| Mar 4, 2026 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | -1.61% | 2,684,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 592,000 |
| Mar 2, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 360,000 |
| Feb 27, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 1,012,000 |
| Feb 26, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -3.08% | 1,032,000 |
| Feb 25, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 832,000 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -2.99% | 824,000 |
| Feb 23, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 524,000 |
| Feb 20, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 448,000 |
| Feb 16, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 92,000 |
| Feb 13, 2026 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 356,000 |
| Feb 12, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 512,000 |
| Feb 11, 2026 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -1.45% | 748,000 |
| Feb 10, 2026 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 2.99% | 2,588,484 |
| Feb 9, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 3.08% | 1,516,000 |
| Feb 6, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 372,000 |
| Feb 5, 2026 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | - | 1,620,000 |
| Feb 4, 2026 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 544,000 |
| Feb 3, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 916,000 |
| Feb 2, 2026 | 0.66 | 0.68 | 0.62 | 0.68 | 0.68 | 3.03% | 2,000,000 |
| Jan 30, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 984,000 |
| Jan 29, 2026 | 0.69 | 0.71 | 0.64 | 0.69 | 0.69 | -2.82% | 3,136,000 |
| Jan 28, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 3,168,000 |
| Jan 27, 2026 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 3,392,040 |
| Jan 26, 2026 | 0.65 | 0.71 | 0.65 | 0.69 | 0.69 | 6.15% | 7,368,000 |
| Jan 23, 2026 | 0.62 | 0.66 | 0.60 | 0.65 | 0.65 | 4.84% | 5,332,000 |
| Jan 22, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 2,204,000 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 2,384,000 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 2,228,000 |