BGMC International Limited (HKG:1693)
Hong Kong
· Delayed Price · Currency is HKD 8.12
-0.30 (-3.56%)
At close: Apr 29, 2026
BGMC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.04 | 8.18 | 8.04 | 8.12 | 8.12 | -3.56% | 49,600 |
| Apr 28, 2026 | 8.43 | 8.80 | 8.08 | 8.42 | 8.42 | 1.45% | 46,000 |
| Apr 27, 2026 | 8.32 | 8.32 | 8.08 | 8.30 | 8.30 | 2.72% | 56,000 |
| Apr 24, 2026 | 9.48 | 9.48 | 8.06 | 8.08 | 8.08 | -7.34% | 68,800 |
| Apr 23, 2026 | 7.90 | 8.88 | 7.78 | 8.72 | 8.72 | 0.46% | 170,480 |
| Apr 22, 2026 | 8.05 | 8.80 | 7.66 | 8.68 | 8.68 | 5.85% | 1,186,960 |
| Apr 21, 2026 | 8.18 | 8.48 | 7.20 | 8.20 | 8.20 | 1.11% | 68,880 |
| Apr 20, 2026 | 7.50 | 8.60 | 7.50 | 8.11 | 8.11 | 8.13% | 116,320 |
| Apr 17, 2026 | 5.80 | 7.50 | 5.80 | 7.50 | 7.50 | 29.76% | 234,320 |
| Apr 16, 2026 | 5.50 | 5.79 | 5.25 | 5.78 | 5.78 | 5.09% | 139,040 |
| Apr 15, 2026 | 5.56 | 5.56 | 5.43 | 5.50 | 5.50 | -3.51% | 172,080 |
| Apr 14, 2026 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 8.16% | 284,240 |
| Apr 13, 2026 | 5.25 | 5.54 | 5.12 | 5.27 | 5.27 | 0.38% | 132,000 |
| Apr 10, 2026 | 4.80 | 5.30 | 4.80 | 5.25 | 5.25 | 2.94% | 142,000 |
| Apr 9, 2026 | 4.81 | 5.30 | 4.60 | 5.10 | 5.10 | -0.78% | 93,760 |
| Apr 8, 2026 | 4.83 | 5.14 | 4.80 | 5.14 | 5.14 | -3.02% | 50,000 |
| Apr 2, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 10.19% | 28,000 |
| Apr 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 8.09% | - |
| Mar 31, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.23% | 6,000 |
| Mar 30, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.44 | 0.23% | 20,000 |
| Mar 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | 12,000 |
| Mar 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.36 | 4.36 | 9.00% | 4,080 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 32,080 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -6.74% | 50,000 |
| Mar 20, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -14.59% | 16,000 |
| Mar 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.57% | - |
| Mar 18, 2026 | 4.38 | 5.24 | 4.37 | 5.24 | 5.24 | 9.17% | 60,000 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 8,000 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 6,000 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4,000 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4,000 |
| Mar 10, 2026 | 4.91 | 4.91 | 4.91 | 4.90 | 4.90 | -3.92% | 6,000 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,000 |
| Mar 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.80% | 10,000 |
| Mar 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Mar 2, 2026 | 5.30 | 5.30 | 5.01 | 5.01 | 5.01 | -5.47% | 54,800 |
| Feb 27, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 8.16% | 8,160 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.66 | 4.90 | 4.90 | -2.00% | 5,040 |
| Feb 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.66% | 2,000 |
| Feb 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Feb 20, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 2.17% | 91,200 |
| Feb 16, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.20% | 6,000 |
| Feb 13, 2026 | 4.83 | 4.97 | 4.83 | 5.09 | 5.09 | 5.38% | 12,000 |
| Feb 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 10,160 |
| Feb 11, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 5.00% | 10,960 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | 8,000 |
| Feb 9, 2026 | 4.48 | 4.68 | 4.48 | 4.68 | 4.68 | 4.70% | 16,000 |
| Feb 6, 2026 | 4.22 | 4.44 | 4.22 | 4.47 | 4.47 | 6.18% | 55,600 |
| Feb 5, 2026 | 4.01 | 4.21 | 4.01 | 4.21 | 4.21 | - | 42,960 |
| Feb 4, 2026 | 4.18 | 4.26 | 3.99 | 4.21 | 4.21 | 0.24% | 115,520 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 12,160 |
| Feb 2, 2026 | 3.99 | 4.20 | 3.99 | 4.20 | 4.20 | 11.41% | 6,000 |
| Jan 30, 2026 | 4.47 | 4.50 | 3.75 | 3.77 | 3.77 | -21.46% | 30,000 |
| Jan 29, 2026 | 4.19 | 5.09 | 4.19 | 4.80 | 4.80 | 17.07% | 79,200 |
| Jan 28, 2026 | 3.88 | 4.10 | 3.88 | 4.10 | 4.10 | 5.67% | 12,000 |
| Jan 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 4,000 |
| Jan 26, 2026 | 3.02 | 3.88 | 3.02 | 3.88 | 3.88 | 43.17% | 88,880 |
| Jan 23, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Jan 22, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 4,000 |
| Jan 21, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 2.52 | 2.71 | 2.71 | 11.98% | 31,440 |
| Jan 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.41% | - |
| Jan 16, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jan 15, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 80 |
| Jan 14, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jan 13, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 7.11% | - |
| Jan 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 9, 2026 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | - | 6,000 |
| Jan 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 6,000 |
| Jan 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 9.76% | 2,000 |
| Jan 6, 2026 | 1.87 | 2.05 | 1.87 | 2.05 | 2.05 | -12.77% | 10,000 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 2,000 |
| Jan 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 31, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.82% | 2,000 |
| Dec 22, 2025 | 2.16 | 2.16 | 2.15 | 2.20 | 2.20 | 1.85% | 24,000 |
| Dec 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 16.13% | 56,800 |
| Dec 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 8,000 |
| Dec 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Dec 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 9, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -2.11% | 22,000 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 480 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Dec 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |