HKSE - Delayed Quote
HKD
BBMG Corporation (2009.HK)
0.580
+0.005
(+0.87%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.580
0.590
0.570
0.580
0.580
6,565,000
Oct 29, 2026
0.595
0.600
0.575
0.575
0.575
10,552,000
Oct 28, 2026
0.605
0.605
0.590
0.595
0.595
6,010,000
Oct 27, 2026
0.600
0.605
0.590
0.600
0.600
7,514,000
Oct 26, 2026
0.600
0.615
0.595
0.605
0.605
7,486,000
Oct 23, 2026
0.585
0.605
0.580
0.600
0.600
11,928,940
Oct 22, 2026
0.600
0.600
0.585
0.585
0.585
9,294,000
Oct 21, 2026
0.600
0.605
0.590
0.595
0.595
8,713,000
Oct 20, 2026
0.600
0.605
0.595
0.595
0.595
3,898,000
Oct 16, 2026
0.605
0.610
0.595
0.595
0.595
2,052,000
Oct 15, 2026
0.615
0.615
0.595
0.595
0.595
6,080,000
Oct 14, 2026
0.620
0.625
0.610
0.615
0.615
4,934,000
Oct 13, 2026
0.610
0.625
0.605
0.620
0.620
17,727,000
Oct 12, 2026
0.620
0.625
0.610
0.610
0.610
6,917,000
Oct 9, 2026
0.610
0.620
0.605
0.615
0.615
6,181,000
Oct 8, 2026
0.620
0.625
0.605
0.610
0.610
9,685,000
Oct 7, 2026
0.610
0.610
0.600
0.605
0.605
1,499,000
Oct 6, 2026
0.600
0.620
0.600
0.620
0.620
2,509,000
Oct 5, 2026
0.600
0.605
0.600
0.605
0.605
643,181
Oct 2, 2026
0.620
0.620
0.605
0.610
0.610
1,034,000
Sep 30, 2026
0.615
0.635
0.615
0.630
0.630
7,652,000
Sep 29, 2026
0.600
0.625
0.600
0.620
0.620
10,519,000
Sep 28, 2026
0.590
0.610
0.590
0.605
0.605
18,662,000
Sep 25, 2026
0.595
0.595
0.580
0.580
0.580
1,927,000
Sep 24, 2026
0.605
0.605
0.595
0.600
0.600
7,808,000
Sep 23, 2026
0.605
0.625
0.600
0.605
0.605
12,406,000
Sep 22, 2026
0.615
0.620
0.600
0.605
0.605
7,660,000
Sep 21, 2026
0.615
0.625
0.605
0.620
0.620
9,402,000
Sep 18, 2026
0.615
0.615
0.605
0.615
0.615
9,570,000
Sep 17, 2026
0.610
0.615
0.600
0.610
0.610
6,494,000
Sep 16, 2026
0.595
0.610
0.590
0.610
0.610
10,025,000
Sep 15, 2026
0.600
0.605
0.595
0.595
0.595
13,512,000
Sep 14, 2026
0.600
0.605
0.595
0.595
0.595
6,547,000
Sep 11, 2026
0.600
0.605
0.595
0.600
0.600
6,428,000
Sep 10, 2026
0.605
0.610
0.595
0.610
0.610
9,688,000
Sep 9, 2026
0.610
0.610
0.595
0.600
0.600
11,012,000
Sep 8, 2026
0.605
0.615
0.600
0.610
0.610
9,299,000
Sep 7, 2026
0.615
0.620
0.600
0.610
0.610
15,573,000
Sep 4, 2026
0.610
0.620
0.610
0.615
0.615
7,065,000
Sep 3, 2026
0.595
0.610
0.595
0.610
0.610
11,119,171
Sep 2, 2026
0.605
0.605
0.590
0.590
0.590
8,609,000
Sep 1, 2026
0.615
0.620
0.605
0.610
0.610
8,766,000
Aug 31, 2026
0.620
0.630
0.600
0.620
0.620
59,690,000
Aug 28, 2026
0.615
0.620
0.605
0.615
0.615
6,034,000
Aug 27, 2026
0.605
0.615
0.605
0.615
0.615
3,420,000
Aug 26, 2026
0.605
0.615
0.600
0.610
0.610
12,630,500
Aug 25, 2026
0.590
0.605
0.590
0.595
0.595
8,044,000
Aug 24, 2026
0.585
0.595
0.585
0.595
0.595
5,446,000
Aug 21, 2026
0.585
0.590
0.580
0.585
0.585
9,287,000
Aug 20, 2026
0.575
0.585
0.575
0.585
0.585
6,020,000
Aug 19, 2026
0.590
0.590
0.575
0.575
0.575
9,635,732
Aug 18, 2026
0.595
0.600
0.590
0.590
0.590
5,084,319
Aug 17, 2026
0.590
0.600
0.585
0.595
0.595
5,135,000
Aug 14, 2026
0.595
0.595
0.585
0.590
0.590
5,734,000
Aug 13, 2026
0.600
0.605
0.590
0.590
0.590
6,272,000
Aug 12, 2026
0.590
0.615
0.585
0.600
0.600
33,164,000
Aug 11, 2026
0.590
0.595
0.585
0.595
0.595
4,196,000
Aug 10, 2026
0.590
0.595
0.590
0.590
0.590
7,368,000
Aug 7, 2026
0.585
0.590
0.580
0.585
0.585
5,491,000
Aug 6, 2026
0.595
0.595
0.580
0.590
0.590
7,357,000
Aug 5, 2026
0.590
0.600
0.585
0.595
0.595
13,653,000
Aug 4, 2026
0.590
0.600
0.590
0.595
0.595
13,237,250
Aug 3, 2026
0.590
0.595
0.580
0.590
0.590
6,251,000
Jul 31, 2026
0.600
0.600
0.590
0.590
0.590
1,287,000
Jul 30, 2026
0.600
0.600
0.580
0.600
0.600
5,012,000
Jul 29, 2026
0.580
0.600
0.580
0.590
0.590
8,524,750
Jul 28, 2026
0.580
0.590
0.570
0.580
0.580
2,552,000
Jul 27, 2026
0.570
0.590
0.570
0.590
0.590
2,691,000
Jul 24, 2026
0.590
0.590
0.570
0.580
0.580
6,250,000
Jul 23, 2026
0.590
0.600
0.580
0.590
0.590
7,797,000
Jul 22, 2026
0.580
0.590
0.570
0.580
0.580
7,555,656
Jul 21, 2026
0.580
0.580
0.560
0.580
0.580
9,719,000
Jul 20, 2026
0.560
0.580
0.560
0.570
0.570
9,094,000
Jul 17, 2026
0.580
0.590
0.560
0.570
0.570
6,367,000
Jul 16, 2026
0.570
0.580
0.570
0.580
0.580
4,103,000
Jul 15, 2026
0.560
0.580
0.550
0.570
0.570
15,630,000
Jul 14, 2026
0.550
0.570
0.550
0.560
0.560
3,808,000
Jul 13, 2026
0.570
0.570
0.550
0.550
0.550
2,699,000
Jul 10, 2026
0.560
0.590
0.550
0.570
0.570
21,219,000
Jul 9, 2026
0.570
0.570
0.550
0.560
0.560
2,469,000
Jul 8, 2026
0.560
0.570
0.550
0.570
0.570
1,144,000
Jul 7, 2026
0.570
0.570
0.550
0.560
0.560
7,995,000
Jul 6, 2026
0.570
0.570
0.560
0.570
0.570
2,771,000
Jul 3, 2026
0.560
0.580
0.560
0.570
0.570
5,973,684
Jul 2, 2026
0.550
0.570
0.550
0.560
0.560
4,445,000
Jun 30, 2026
0.560
0.560
0.550
0.550
0.550
2,693,000
Jun 29, 2026
0.550
0.560
0.530
0.560
0.560
13,441,000
Jun 26, 2026
0.570
0.570
0.540
0.540
0.540
23,571,000
Jun 25, 2026
0.570
0.580
0.560
0.570
0.570
9,372,000
Jun 24, 2026
0.590
0.600
0.570
0.580
0.580
8,963,000
Jun 23, 2026
0.590
0.600
0.590
0.590
0.590
9,104,000
Jun 22, 2026
0.620
0.620
0.590
0.600
0.600
25,784,000
Jun 18, 2026
0.640
0.640
0.610
0.610
0.610
9,805,000
Jun 17, 2026
0.0575
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
0.640
0.650
0.630
0.640
0.640
19,478,000
Jun 16, 2026
0.710
0.700
0.690
0.700
0.642
18,613,000
Jun 15, 2026
0.700
0.710
0.690
0.700
0.642
11,717,000
Jun 12, 2026
0.690
0.700
0.690
0.700
0.642
4,498,000
Jun 11, 2026
0.700
0.700
0.680
0.680
0.624
4,877,000
Jun 10, 2026
0.690
0.700
0.680
0.700
0.642
11,512,000
Jun 9, 2026
0.700
0.700
0.690
0.690
0.633
3,875,000
Jun 8, 2026
0.710
0.710
0.690
0.700
0.642
10,405,000
Jun 5, 2026
0.710
0.720
0.710
0.710
0.652
3,870,000
Jun 4, 2026
0.720
0.720
0.710
0.720
0.661
2,477,000
Jun 3, 2026
0.710
0.720
0.710
0.710
0.652
5,405,483
Jun 2, 2026
0.730
0.730
0.710
0.710
0.652
4,968,000
Jun 1, 2026
0.720
0.730
0.710
0.720
0.661
6,270,000
May 29, 2026
0.710
0.730
0.710
0.710
0.652
23,848,000
May 28, 2026
0.710
0.710
0.700
0.700
0.642
5,333,000
May 27, 2026
0.720
0.720
0.700
0.700
0.642
9,691,000
May 26, 2026
0.740
0.740
0.720
0.720
0.661
22,235,000
May 22, 2026
0.720
0.780
0.720
0.750
0.688
103,632,517
May 21, 2026
0.720
0.720
0.700
0.710
0.652
12,482,210
May 20, 2026
0.730
0.730
0.710
0.710
0.652
12,796,000
May 19, 2026
0.730
0.730
0.720
0.730
0.670
7,149,060
May 18, 2026
0.740
0.740
0.720
0.730
0.670
19,777,000
May 15, 2026
0.760
0.760
0.730
0.740
0.679
11,227,000
May 14, 2026
0.770
0.770
0.740
0.750
0.688
13,216,592
May 13, 2026
0.770
0.770
0.760
0.760
0.698
1,313,000
May 12, 2026
0.780
0.780
0.760
0.770
0.707
5,051,000
May 11, 2026
0.760
0.780
0.750
0.770
0.707
12,878,000
May 8, 2026
0.760
0.770
0.750
0.750
0.688
9,242,000
May 7, 2026
0.770
0.770
0.760
0.760
0.698
5,052,000
May 6, 2026
0.750
0.770
0.750
0.760
0.698
7,869,000
May 5, 2026
0.760
0.760
0.740
0.750
0.688
1,545,000
May 4, 2026
0.770
0.770
0.750
0.750
0.688
1,032,000
Apr 30, 2026
0.770
0.770
0.750
0.760
0.698
14,730,000
Apr 29, 2026
0.760
0.790
0.760
0.780
0.716
9,165,000
Apr 28, 2026
0.760
0.760
0.750
0.760
0.698
2,597,000
Apr 27, 2026
0.760
0.770
0.750
0.750
0.688
4,277,000
Apr 24, 2026
0.760
0.770
0.750
0.760
0.698
3,658,000
Apr 23, 2026
0.770
0.780
0.750
0.760
0.698
7,123,000
Apr 22, 2026
0.780
0.790
0.760
0.780
0.716
6,120,000
Apr 21, 2026
0.780
0.780
0.770
0.780
0.716
2,658,000
Apr 20, 2026
0.780
0.780
0.770
0.780
0.716
2,819,000
Apr 17, 2026
0.790
0.790
0.770
0.780
0.716
5,618,000
Apr 16, 2026
0.790
0.790
0.780
0.790
0.725
8,015,000
Apr 15, 2026
0.800
0.810
0.780
0.790
0.725
8,641,000
Apr 14, 2026
0.790
0.810
0.780
0.800
0.734
17,070,000
Apr 13, 2026
0.770
0.790
0.770
0.780
0.716
7,764,000
Apr 10, 2026
0.760
0.780
0.760
0.780
0.716
5,539,000
Apr 9, 2026
0.790
0.790
0.750
0.770
0.707
20,370,000
Apr 8, 2026
0.760
0.790
0.760
0.790
0.725
9,893,000
Apr 2, 2026
0.770
0.770
0.750
0.760
0.698
8,231,000
Apr 1, 2026
0.760
0.770
0.750
0.760
0.698
15,489,000
Mar 31, 2026
0.770
0.770
0.740
0.750
0.688
28,659,000
Mar 30, 2026
0.750
0.770
0.740
0.760
0.698
11,189,000
Mar 27, 2026
0.740
0.750
0.730
0.750
0.688
5,855,000
Mar 26, 2026
0.770
0.780
0.730
0.730
0.670
31,492,000
Mar 25, 2026
0.750
0.770
0.750
0.770
0.707
12,421,000
Mar 24, 2026
0.760
0.770
0.730
0.750
0.688
17,859,000
Mar 23, 2026
0.760
0.770
0.740
0.760
0.698
25,953,000
Mar 20, 2026
0.770
0.780
0.750
0.760
0.698
24,800,000
Mar 19, 2026
0.790
0.790
0.770
0.780
0.716
18,384,000
Mar 18, 2026
0.820
0.820
0.790
0.800
0.734
18,657,000
Mar 17, 2026
0.800
0.830
0.800
0.810
0.743
17,686,000
Mar 16, 2026
0.820
0.820
0.800
0.810
0.743
11,909,000
Mar 13, 2026
0.820
0.830
0.810
0.820
0.753
18,607,000
Mar 12, 2026
0.820
0.820
0.800
0.820
0.753
7,191,000
Mar 11, 2026
0.810
0.820
0.800
0.820
0.753
15,190,000
Mar 10, 2026
0.810
0.820
0.800
0.810
0.743
6,408,000
Mar 9, 2026
0.800
0.820
0.790
0.810
0.743
25,074,000
Mar 6, 2026
0.810
0.820
0.800
0.810
0.743
13,047,000
Mar 5, 2026
0.810
0.820
0.810
0.810
0.743
22,653,000
Mar 4, 2026
0.810
0.820
0.800
0.810
0.743
13,457,000
Mar 3, 2026
0.830
0.840
0.810
0.810
0.743
18,356,000
Mar 2, 2026
0.840
0.840
0.820
0.840
0.771
16,402,000
Feb 27, 2026
0.850
0.850
0.840
0.850
0.780
4,252,000
Feb 26, 2026
0.870
0.860
0.840
0.840
0.771
6,257,000
Feb 25, 2026
0.850
0.880
0.850
0.860
0.789
22,952,000
Feb 24, 2026
0.840
0.850
0.830
0.850
0.780
6,242,000
Feb 23, 2026
0.850
0.860
0.840
0.850
0.780
1,454,000
Feb 20, 2026
0.850
0.850
0.830
0.850
0.780
2,355,000
Feb 16, 2026
0.840
0.840
0.840
0.840
0.771
-
Feb 13, 2026
0.850
0.850
0.830
0.840
0.771
6,093,000
Feb 12, 2026
0.840
0.850
0.840
0.850
0.780
4,792,000
Feb 11, 2026
0.840
0.840
0.830
0.840
0.771
9,495,000
Feb 10, 2026
0.850
0.850
0.830
0.830
0.762
9,975,000
Feb 9, 2026
0.840
0.860
0.840
0.850
0.780
16,718,000
Feb 6, 2026
0.830
0.840
0.820
0.840
0.771
12,139,000
Feb 5, 2026
0.840
0.840
0.820
0.830
0.762
24,497,528
Feb 4, 2026
0.870
0.870
0.830
0.840
0.771
35,739,000
Feb 3, 2026
0.820
0.880
0.820
0.870
0.799
111,741,000
Feb 2, 2026
0.820
0.820
0.780
0.790
0.725
20,174,000
Jan 30, 2026
0.840
0.850
0.810
0.820
0.753
22,888,000
Jan 29, 2026
0.840
0.860
0.830
0.840
0.771
48,803,000
Jan 28, 2026
0.820
0.850
0.820
0.840
0.771
21,110,000
Jan 27, 2026
0.830
0.840
0.810
0.820
0.753
8,417,000
Jan 26, 2026
0.840
0.840
0.820
0.830
0.762
13,112,000
Jan 23, 2026
0.850
0.860
0.830
0.840
0.771
32,892,000
Jan 22, 2026
0.800
0.850
0.800
0.850
0.780
87,600,000
Jan 21, 2026
0.790
0.800
0.780
0.800
0.734
9,611,000
Jan 20, 2026
0.790
0.800
0.780
0.790
0.725
25,525,200
Jan 19, 2026
0.780
0.790
0.770
0.780
0.716
19,449,000
Jan 16, 2026
0.810
0.810
0.770
0.780
0.716
47,996,000
Jan 15, 2026
0.860
0.880
0.800
0.810
0.743
109,235,000
Jan 14, 2026
0.940
0.960
0.860
0.870
0.799
232,299,000
Jan 13, 2026
0.830
0.890
0.830
0.890
0.817
117,300,000
Jan 12, 2026
0.760
0.830
0.760
0.820
0.753
89,452,000
Jan 9, 2026
0.780
0.780
0.750
0.760
0.698
16,566,000
Jan 8, 2026
0.760
0.790
0.750
0.780
0.716
33,095,000
Jan 7, 2026
0.770
0.770
0.750
0.760
0.698
8,677,000
Jan 6, 2026
0.750
0.770
0.750
0.770
0.707
9,434,000
Jan 5, 2026
0.740
0.760
0.740
0.750
0.688
10,463,266
Jan 2, 2026
0.740
0.750
0.720
0.740
0.679
2,449,000
Dec 31, 2025
0.730
0.730
0.730
0.730
0.670
-
Dec 30, 2025
0.760
0.760
0.740
0.740
0.679
7,492,000
Dec 29, 2025
0.750
0.780
0.740
0.750
0.688
23,434,000
Dec 24, 2025
0.750
0.750
0.750
0.750
0.688
-
Dec 23, 2025
0.740
0.750
0.730
0.740
0.679
4,508,000
Dec 22, 2025
0.740
0.750
0.730
0.740
0.679
9,423,000
Dec 19, 2025
0.730
0.740
0.720
0.730
0.670
10,189,000
Dec 18, 2025
0.730
0.740
0.720
0.730
0.670
5,324,000
Dec 17, 2025
0.740
0.740
0.720
0.730
0.670
5,626,000
Dec 16, 2025
0.760
0.760
0.730
0.740
0.679
5,087,000
Dec 15, 2025
0.750
0.770
0.750
0.760
0.698
8,073,000
Dec 12, 2025
0.750
0.770
0.740
0.750
0.688
9,899,000
Dec 11, 2025
0.750
0.750
0.730
0.740
0.679
5,306,000
Dec 10, 2025
0.750
0.760
0.730
0.750
0.688
19,429,000
Dec 9, 2025
0.770
0.770
0.740
0.750
0.688
12,766,000
Dec 8, 2025
0.770
0.780
0.760
0.770
0.707
4,641,000
Dec 5, 2025
0.780
0.780
0.750
0.770
0.707
12,460,000
Dec 4, 2025
0.780
0.780
0.770
0.770
0.707
2,553,000
Dec 3, 2025
0.790
0.790
0.770
0.780
0.716
9,721,594
Dec 2, 2025
0.790
0.790
0.780
0.790
0.725
1,426,000
Dec 1, 2025
0.780
0.790
0.780
0.780
0.716
6,117,000
Nov 28, 2025
0.780
0.790
0.770
0.790
0.725
8,893,000
Nov 27, 2025
0.790
0.800
0.780
0.780
0.716
8,971,500
Nov 26, 2025
0.790
0.800
0.780
0.780
0.716
11,587,000
Nov 25, 2025
0.780
0.790
0.770
0.790
0.725
3,674,000
Nov 24, 2025
0.780
0.790
0.770
0.780
0.716
7,886,000
Nov 21, 2025
0.810
0.810
0.770
0.770
0.707
17,653,000
Nov 20, 2025
0.810
0.830
0.800
0.810
0.743
16,601,000
Nov 19, 2025
0.800
0.810
0.790
0.800
0.734
19,871,000
Nov 18, 2025
0.830
0.830
0.800
0.800
0.734
23,435,000
Nov 17, 2025
0.840
0.840
0.820
0.830
0.762
7,421,658
Nov 14, 2025
0.830
0.850
0.820
0.830
0.762
15,812,000
Nov 13, 2025
0.830
0.840
0.820
0.840
0.771
8,800,000
Nov 12, 2025
0.820
0.840
0.820
0.830
0.762
10,572,500
Nov 11, 2025
0.820
0.830
0.820
0.830
0.762
6,214,000
Nov 10, 2025
0.810
0.830
0.810
0.820
0.753
8,728,000
Nov 7, 2025
0.810
0.820
0.810
0.810
0.743
5,985,500
Nov 6, 2025
0.810
0.820
0.800
0.810
0.743
6,791,000
Nov 5, 2025
0.810
0.820
0.790
0.810
0.743
16,823,115
Nov 4, 2025
0.820
0.830
0.800
0.810
0.743
22,535,987
Nov 3, 2025
0.820
0.830
0.820
0.820
0.753
9,591,000
Oct 31, 2025
0.830
0.840
0.820
0.820
0.753
19,207,000
Oct 30, 2025
0.850
0.850
0.820
0.840
0.771
26,685,000
