BBMG Corporation (HKG:2009)
Hong Kong
· Delayed Price · Currency is HKD 0.770
0.00 (0.00%)
At close: Dec 5, 2025
BBMG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | - | - | 6,787,000 |
| Dec 4, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 2,553,000 |
| Dec 3, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 9,721,594 |
| Dec 2, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 1,426,000 |
| Dec 1, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 6,117,000 |
| Nov 28, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 8,893,000 |
| Nov 27, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | - | 8,971,500 |
| Nov 26, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 11,587,000 |
| Nov 25, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 3,674,000 |
| Nov 24, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 7,886,000 |
| Nov 21, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.94% | 17,653,000 |
| Nov 20, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 16,601,000 |
| Nov 19, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 19,871,000 |
| Nov 18, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 23,435,000 |
| Nov 17, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | - | 7,421,658 |
| Nov 14, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 15,812,000 |
| Nov 13, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 8,800,000 |
| Nov 12, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | - | 10,572,500 |
| Nov 11, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 6,214,000 |
| Nov 10, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 8,728,000 |
| Nov 7, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 5,985,500 |
| Nov 6, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 6,791,000 |
| Nov 5, 2025 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | - | 16,823,110 |
| Nov 4, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 22,535,980 |
| Nov 3, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 9,591,000 |
| Oct 31, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 19,207,000 |
| Oct 30, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 26,685,000 |
| Oct 28, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 11,639,000 |
| Oct 27, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 11,913,000 |
| Oct 24, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | - | 10,450,000 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 15,454,000 |
| Oct 22, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | - | 15,460,000 |
| Oct 21, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 2.44% | 10,986,000 |
| Oct 20, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | - | 24,564,000 |
| Oct 17, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -3.53% | 24,460,000 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 18,437,000 |
| Oct 15, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 3.53% | 29,399,000 |
| Oct 14, 2025 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -2.30% | 51,093,000 |
| Oct 13, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -4.40% | 90,819,000 |
| Oct 10, 2025 | 0.84 | 0.95 | 0.84 | 0.91 | 0.91 | 7.06% | 248,886,000 |
| Oct 9, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 19,188,000 |
| Oct 8, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 4,987,000 |
| Oct 6, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 3,961,000 |
| Oct 3, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 3,116,545 |
| Oct 2, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 2,983,263 |
| Sep 30, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 8,455,000 |
| Sep 29, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | 4,538,000 |
| Sep 26, 2025 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | - | 23,939,000 |
| Sep 25, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 21,944,000 |
| Sep 24, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 10,593,000 |
| Sep 23, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 18,473,000 |
| Sep 22, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 8,372,000 |
| Sep 19, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | - | 11,804,000 |
| Sep 18, 2025 | 0.87 | 0.90 | 0.84 | 0.85 | 0.85 | -1.16% | 59,488,000 |
| Sep 17, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | - | 32,760,000 |
| Sep 16, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | 1.18% | 21,687,000 |
| Sep 15, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 15,636,000 |
| Sep 12, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | 1.20% | 37,514,500 |
| Sep 11, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 7,025,000 |
| Sep 10, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 7,987,000 |
| Sep 9, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 13,032,000 |
| Sep 8, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 14,635,000 |
| Sep 5, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 9,031,000 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 15,327,000 |
| Sep 3, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 15,102,130 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.41% | 14,571,000 |
| Sep 1, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 36,288,000 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 13,736,000 |
| Aug 28, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | - | 26,758,000 |
| Aug 27, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -4.55% | 22,345,000 |
| Aug 26, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 16,067,000 |
| Aug 25, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 2.35% | 29,343,650 |
| Aug 22, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 17,767,000 |
| Aug 21, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 7,790,000 |
| Aug 20, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 16,849,000 |
| Aug 19, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 12,200,000 |
| Aug 18, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 28,597,000 |
| Aug 15, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 14,466,000 |
| Aug 14, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 22,556,000 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 16,766,000 |
| Aug 12, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 6,426,000 |
| Aug 11, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 28,299,000 |
| Aug 8, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 11,312,000 |
| Aug 7, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 12,584,000 |
| Aug 6, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 12,628,000 |
| Aug 5, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 8,382,134 |
| Aug 4, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 15,702,000 |
| Aug 1, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | - | 13,330,000 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 41,134,000 |
| Jul 30, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 23,956,000 |
| Jul 29, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 32,675,000 |
| Jul 28, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 33,508,000 |
| Jul 25, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 49,261,000 |
| Jul 24, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 58,585,000 |
| Jul 23, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -3.37% | 83,944,000 |
| Jul 22, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.20% | 173,615,000 |
| Jul 21, 2025 | 0.84 | 0.95 | 0.83 | 0.91 | 0.91 | 12.35% | 518,024,000 |
| Jul 18, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 10,812,000 |
| Jul 17, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 16,783,000 |
| Jul 16, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 15,681,000 |