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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.83	0.82	0.82	0.85	0.82	13.03M
September 08, 2025	0.82	0.83	0.83	0.83	0.81	14.64M
September 05, 2025	0.8	0.81	0.81	0.82	0.8	8.82M
September 04, 2025	0.81	0.8	0.8	0.81	0.8	15.33M
September 03, 2025	0.82	0.8	0.8	0.82	0.8	15.11M
September 02, 2025	0.83	0.81	0.81	0.83	0.81	14.57M
September 01, 2025	0.83	0.83	0.83	0.84	0.82	36.29M
August 29, 2025	0.84	0.83	0.83	0.84	0.82	13.74M
August 28, 2025	0.84	0.84	0.84	0.85	0.81	26.77M
August 27, 2025	0.88	0.84	0.84	0.88	0.83	22.38M
August 26, 2025	0.87	0.88	0.88	0.89	0.86	16.07M
August 25, 2025	0.85	0.87	0.87	0.89	0.85	29.34M
August 22, 2025	0.85	0.85	0.85	0.86	0.83	17.81M
August 21, 2025	0.85	0.85	0.85	0.86	0.84	7.79M
August 20, 2025	0.85	0.85	0.85	0.86	0.84	16.88M
August 19, 2025	0.86	0.85	0.85	0.87	0.85	12.2M
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

BBMG Corporation (2009.HK) HKSE