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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.75	0.74	0.74	0.75	0.74	3.73M
December 23, 2025	0.74	0.74	0.74	0.75	0.73	4.4M
December 22, 2025	0.74	0.74	0.74	0.75	0.73	9.42M
December 19, 2025	0.73	0.73	0.73	0.74	0.72	10.34M
December 18, 2025	0.73	0.73	0.73	0.74	0.72	5.37M
December 17, 2025	0.74	0.73	0.73	0.74	0.72	5.55M
December 16, 2025	0.76	0.74	0.74	0.76	0.73	5.09M
December 15, 2025	0.75	0.76	0.76	0.77	0.75	8.07M
December 12, 2025	0.75	0.75	0.75	0.77	0.74	9.9M
December 11, 2025	0.75	0.74	0.74	0.75	0.73	5.31M
December 10, 2025	0.75	0.75	0.75	0.76	0.73	19.43M
December 09, 2025	0.77	0.75	0.75	0.77	0.74	12.77M
December 08, 2025	0.77	0.77	0.77	0.78	0.76	4.64M
December 05, 2025	0.78	0.77	0.77	0.78	0.75	12.16M
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

BBMG Corporation (2009.HK) HKSE