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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.78	0.77	0.77	0.78	0.77	1.76M
December 03, 2025	0.79	0.78	0.78	0.79	0.77	9.72M
December 02, 2025	0.79	0.79	0.79	0.79	0.78	1.43M
December 01, 2025	0.78	0.78	0.78	0.79	0.78	5.75M
November 28, 2025	0.78	0.79	0.79	0.79	0.77	8.63M
November 27, 2025	0.79	0.78	0.78	0.8	0.78	8.98M
November 26, 2025	0.79	0.78	0.78	0.8	0.78	10.18M
November 25, 2025	0.78	0.79	0.79	0.79	0.77	3.67M
November 24, 2025	0.78	0.78	0.78	0.79	0.77	6.84M
November 21, 2025	0.81	0.77	0.77	0.81	0.77	17.65M
November 20, 2025	0.81	0.81	0.81	0.83	0.8	16.6M
November 19, 2025	0.8	0.8	0.8	0.81	0.79	19.87M
November 18, 2025	0.83	0.8	0.8	0.83	0.8	23.44M
November 17, 2025	0.84	0.83	0.83	0.84	0.82	7.42M
November 14, 2025	0.83	0.83	0.83	0.85	0.82	15.82M
November 13, 2025	0.83	0.84	0.84	0.84	0.82	8.8M
November 12, 2025	0.82	0.83	0.83	0.84	0.82	10.6M
November 11, 2025	0.82	0.83	0.83	0.83	0.82	6.21M
November 10, 2025	0.81	0.82	0.82	0.83	0.81	8.73M
November 07, 2025	0.81	0.81	0.81	0.82	0.81	5.62M
November 06, 2025	0.81	0.81	0.81	0.82	0.8	6.79M
November 05, 2025	0.81	0.81	0.81	0.82	0.79	16.82M
November 04, 2025	0.82	0.81	0.81	0.83	0.8	22.54M
November 03, 2025	0.82	0.82	0.82	0.83	0.82	9.59M
October 31, 2025	0.83	0.82	0.82	0.84	0.82	19.24M
October 30, 2025	0.85	0.84	0.84	0.85	0.82	26.69M
October 28, 2025	0.85	0.84	0.84	0.85	0.83	11.64M
October 27, 2025	0.84	0.84	0.84	0.86	0.83	11.91M
October 26, 2025	0.84	0.84	0.84	0.86	0.83	11.91M
October 24, 2025	0.84	0.83	0.83	0.85	0.83	10.45M
October 23, 2025	0.84	0.83	0.83	0.85	0.82	15.46M
October 22, 2025	0.85	0.84	0.84	0.87	0.83	15.46M
October 21, 2025	0.83	0.84	0.84	0.85	0.83	10.99M
October 20, 2025	0.83	0.82	0.82	0.84	0.82	24.56M
October 17, 2025	0.86	0.82	0.82	0.86	0.82	22.87M
October 16, 2025	0.89	0.85	0.85	0.89	0.85	18.44M
October 15, 2025	0.86	0.88	0.88	0.89	0.86	29.4M
October 14, 2025	0.88	0.85	0.85	0.91	0.85	51.09M
October 13, 2025	0.88	0.87	0.87	0.89	0.85	90.42M
October 10, 2025	0.84	0.91	0.91	0.95	0.84	248.94M
October 09, 2025	0.83	0.85	0.85	0.85	0.82	18.84M
October 08, 2025	0.82	0.82	0.82	0.83	0.81	4.99M
October 06, 2025	0.83	0.82	0.82	0.84	0.82	3.96M
October 03, 2025	0.84	0.83	0.83	0.85	0.82	3.12M
October 02, 2025	0.84	0.84	0.84	0.84	0.83	2.98M
September 30, 2025	0.84	0.84	0.84	0.85	0.84	8.46M
September 29, 2025	0.83	0.84	0.84	0.84	0.82	4.54M
September 26, 2025	0.82	0.83	0.83	0.85	0.81	22.49M
September 25, 2025	0.84	0.82	0.82	0.84	0.82	21.94M
September 24, 2025	0.83	0.83	0.83	0.84	0.82	10.6M
September 23, 2025	0.84	0.83	0.83	0.84	0.81	18.47M
September 22, 2025	0.84	0.84	0.84	0.85	0.83	8.37M
September 19, 2025	0.86	0.85	0.85	0.86	0.84	11.87M
September 18, 2025	0.87	0.85	0.85	0.9	0.84	59.51M
September 17, 2025	0.86	0.86	0.86	0.87	0.84	32.77M
September 16, 2025	0.86	0.86	0.86	0.87	0.84	21.69M
September 15, 2025	0.84	0.85	0.85	0.86	0.83	15.69M
September 12, 2025	0.83	0.84	0.84	0.87	0.83	37.51M
September 11, 2025	0.83	0.83	0.83	0.84	0.82	7.03M
September 10, 2025	0.83	0.83	0.83	0.84	0.82	7.99M

BBMG Corporation (2009.HK) HKSE