BBMG Corporation - 2009.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.85	0.86	0.86	0.87	0.85	28.6M
August 15, 2025	0.84	0.85	0.85	0.85	0.83	14.47M
August 14, 2025	0.85	0.85	0.85	0.86	0.83	22.56M
August 13, 2025	0.85	0.85	0.85	0.86	0.84	16.77M
August 12, 2025	0.85	0.85	0.85	0.85	0.84	6.43M
August 11, 2025	0.83	0.85	0.85	0.86	0.83	28.3M
August 08, 2025	0.82	0.83	0.83	0.83	0.81	11.14M
August 07, 2025	0.82	0.82	0.82	0.83	0.81	12.58M
August 06, 2025	0.82	0.81	0.81	0.82	0.8	12.63M
August 05, 2025	0.81	0.82	0.82	0.82	0.81	8.38M
August 04, 2025	0.81	0.81	0.81	0.82	0.8	15.7M
August 01, 2025	0.8	0.81	0.81	0.82	0.8	12.82M
July 31, 2025	0.85	0.81	0.81	0.85	0.81	41.14M
July 30, 2025	0.85	0.85	0.85	0.86	0.83	24.05M
July 29, 2025	0.84	0.85	0.85	0.85	0.82	32.67M
July 28, 2025	0.86	0.84	0.84	0.86	0.84	33.51M
July 25, 2025	0.9	0.86	0.86	0.9	0.86	49.26M
July 24, 2025	0.87	0.89	0.89	0.9	0.86	58.59M
July 23, 2025	0.9	0.86	0.86	0.92	0.86	83.94M
July 22, 2025	0.91	0.89	0.89	0.91	0.86	173.62M
July 21, 2025	0.84	0.91	0.91	0.95	0.83	518.02M
July 18, 2025	0.8	0.81	0.81	0.81	0.8	10.81M
July 17, 2025	0.81	0.8	0.8	0.81	0.79	16.59M
July 16, 2025	0.81	0.8	0.8	0.81	0.8	15.73M
July 15, 2025	0.84	0.8	0.8	0.84	0.79	74.98M
July 14, 2025	0.85	0.86	0.86	0.88	0.84	51.13M
July 11, 2025	0.85	0.84	0.84	0.87	0.83	68.49M
July 10, 2025	0.81	0.84	0.84	0.86	0.8	76.51M
July 09, 2025	0.81	0.8	0.8	0.83	0.8	47.41M
July 08, 2025	0.81	0.8	0.8	0.82	0.79	28.91M
July 07, 2025	0.79	0.8	0.8	0.83	0.79	37.01M
July 04, 2025	0.81	0.79	0.79	0.83	0.79	57.91M
July 03, 2025	0.8	0.81	0.81	0.83	0.78	86.86M
July 02, 2025	0.74	0.8	0.8	0.94	0.74	382.27M
June 30, 2025	0.75	0.74	0.74	0.77	0.73	17.62M
June 27, 2025	0.73	0.75	0.75	0.79	0.72	62.04M
June 26, 2025	0.71	0.73	0.73	0.73	0.71	13.09M
June 25, 2025	0.7	0.71	0.71	0.72	0.7	17.64M
June 24, 2025	0.68	0.7	0.7	0.7	0.68	3.78M
June 23, 2025	0.69	0.69	0.69	0.69	0.67	9.13M
June 20, 2025	0.69	0.68	0.68	0.69	0.68	2.42M
June 19, 2025	0.7	0.69	0.69	0.7	0.67	18.72M
June 18, 2025	0.71	0.7	0.7	0.72	0.69	17.87M
June 17, 2025	0.71	0.71	0.71	0.72	0.7	11.61M
June 16, 2025	0.71	0.71	0.71	0.72	0.7	13.06M
June 13, 2025	0.7	0.71	0.71	0.71	0.68	21.88M
June 12, 2025	0.7	0.7	0.7	0.71	0.69	8.45M
June 11, 2025	0.69	0.7	0.7	0.71	0.69	5.59M
June 10, 2025	0.69	0.7	0.7	0.71	0.69	9.32M
June 09, 2025	0.69	0.7	0.7	0.7	0.68	7.68M
June 06, 2025	0.69	0.69	0.69	0.7	0.68	7.7M
June 05, 2025	0.68	0.68	0.68	0.69	0.68	3.73M
June 04, 2025	0.68	0.68	0.68	0.68	0.67	6.41M
June 03, 2025	0.67	0.67	0.67	0.68	0.66	12.01M
June 02, 2025	0.67	0.66	0.66	0.67	0.64	5.38M
May 30, 2025	0.68	0.68	0.68	0.69	0.67	6.64M
May 29, 2025	0.67	0.69	0.69	0.69	0.67	17.2M
May 28, 2025	0.72	0.72	0.67	0.73	0.71	12.63M
May 27, 2025	0.72	0.72	0.67	0.72	0.71	3.77M
May 26, 2025	0.71	0.71	0.66	0.72	0.71	2.93M

BBMG Corporation (2009.HK) HKSE