BBMG Corporation (HKG:2009)
Hong Kong
· Delayed Price · Currency is HKD 0.820
+0.010 (1.23%)
Mar 10, 2026, 10:02 AM HKT
BBMG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | - | 25,074,000 |
| Mar 6, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 13,047,000 |
| Mar 5, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 22,653,000 |
| Mar 4, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 13,457,000 |
| Mar 3, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 18,356,000 |
| Mar 2, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -1.18% | 16,402,000 |
| Feb 27, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 4,252,000 |
| Feb 26, 2026 | 0.87 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 6,257,000 |
| Feb 25, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 22,952,000 |
| Feb 24, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 6,242,000 |
| Feb 23, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 1,454,000 |
| Feb 20, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 2,355,000 |
| Feb 16, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 1,453,000 |
| Feb 13, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 6,093,000 |
| Feb 12, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 4,792,000 |
| Feb 11, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 9,495,000 |
| Feb 10, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 9,975,000 |
| Feb 9, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 16,718,000 |
| Feb 6, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 12,139,000 |
| Feb 5, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 24,497,528 |
| Feb 4, 2026 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.45% | 35,739,000 |
| Feb 3, 2026 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 10.13% | 111,741,000 |
| Feb 2, 2026 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -3.66% | 20,174,000 |
| Jan 30, 2026 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -2.38% | 22,888,000 |
| Jan 29, 2026 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | - | 48,803,000 |
| Jan 28, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 21,110,000 |
| Jan 27, 2026 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 8,417,000 |
| Jan 26, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 13,112,000 |
| Jan 23, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 32,892,000 |
| Jan 22, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 87,600,000 |
| Jan 21, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 9,611,000 |
| Jan 20, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 25,525,200 |
| Jan 19, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | - | 19,449,000 |
| Jan 16, 2026 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -3.70% | 47,996,000 |
| Jan 15, 2026 | 0.86 | 0.88 | 0.80 | 0.81 | 0.81 | -6.90% | 109,235,000 |
| Jan 14, 2026 | 0.94 | 0.96 | 0.86 | 0.87 | 0.87 | -2.25% | 232,299,000 |
| Jan 13, 2026 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 8.54% | 117,300,000 |
| Jan 12, 2026 | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | 7.89% | 89,452,000 |
| Jan 9, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.56% | 16,566,000 |
| Jan 8, 2026 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 2.63% | 33,095,000 |
| Jan 7, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 8,677,000 |
| Jan 6, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 9,434,000 |
| Jan 5, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 10,463,260 |
| Jan 2, 2026 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 1.37% | 2,449,000 |
| Dec 31, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 8,241,000 |
| Dec 30, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 7,492,000 |
| Dec 29, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | 1.35% | 23,434,000 |
| Dec 24, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 3,729,000 |
| Dec 23, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 4,508,000 |
| Dec 22, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 9,423,000 |
| Dec 19, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 10,189,000 |
| Dec 18, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 5,324,000 |
| Dec 17, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 5,626,000 |
| Dec 16, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -2.63% | 5,087,000 |
| Dec 15, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 8,073,000 |
| Dec 12, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 1.35% | 9,899,000 |
| Dec 11, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 5,306,000 |
| Dec 10, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | - | 19,429,000 |
| Dec 9, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 12,766,000 |
| Dec 8, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 4,641,000 |
| Dec 5, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | - | 12,460,000 |
| 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 |