Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

BGMC (1693.HK)

1.950
-0.070
(-3.47%)
At close: May 2 at 3:55:33 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.9601.9601.9501.9501.9508,000
Apr 30, 20252.0202.0202.0202.0202.020-
Apr 29, 20252.2802.2802.1802.2002.20078,160
Apr 28, 20252.4102.4102.2402.2802.28096,000
Apr 25, 20252.1702.1701.9302.1702.1706,800
Apr 24, 20252.1702.1702.1702.1702.17010,000
Apr 23, 20252.0002.4002.0002.1702.17030,320
Apr 22, 20252.1502.1502.1502.1502.1504,000
Apr 17, 20252.1402.1502.1402.1502.15012,000
Apr 16, 20252.0002.1501.8002.1502.15042,000
Apr 15, 20252.4002.6002.0102.2002.20088,720
Apr 14, 20251.7002.4501.7002.2802.280164,000
Apr 11, 20251.7501.9001.5501.6601.66074,000
Apr 10, 20251.7803.1001.7101.9701.970394,480
Apr 9, 20251.3101.3101.3101.3101.310-
Apr 8, 20251.3101.3101.3101.3101.3106,000
Apr 7, 20251.2801.2801.2801.2801.280-
Apr 3, 20251.2001.2001.2001.2001.200-
Apr 2, 20251.1801.1801.1801.1801.1803,440
Apr 1, 20251.1501.1501.1501.1501.150-
Mar 31, 20251.1101.1101.1101.1101.110-
Mar 28, 20251.1101.1101.1101.1101.110-
Mar 27, 20251.1001.1001.1001.1001.100-
Mar 26, 20251.1001.1001.1001.1001.100-
Mar 25, 20251.1001.1001.1001.1001.100-
Mar 24, 20251.1001.1001.1001.1001.100-
Mar 21, 20251.0801.0801.0801.0801.080-
Mar 20, 20251.0701.0701.0701.0701.070-
Mar 19, 20251.0701.0701.0701.0701.070-
Mar 18, 20251.0601.0701.0601.0701.07016,000
Mar 17, 20251.1101.1101.0401.0401.04047,280
Mar 14, 20251.1101.1101.1101.1101.110-
Mar 13, 20251.1101.1101.1101.1101.110-
Mar 12, 20251.1101.1101.1101.1101.110-
Mar 11, 20251.1101.1101.1101.1101.110-
Mar 10, 20251.1101.1101.1101.1101.110-
Mar 7, 20251.1101.1101.1101.1101.1102,160
Mar 6, 20251.1101.1101.1101.1101.110-
Mar 5, 20251.1101.1101.1101.1101.110-
Mar 4, 20251.1101.1101.1101.1101.110-
Mar 3, 20251.1101.1101.1101.1101.11018,000
Feb 28, 20251.1101.1101.1101.1101.110-
Feb 27, 20251.1101.1101.1101.1101.110-
Feb 26, 20251.1101.1101.1101.1101.110-
Feb 25, 20251.1101.1101.1101.1101.110-
Feb 24, 20251.1101.1101.1101.1101.110-
Feb 21, 20251.1101.1101.1101.1101.1106,320
Feb 20, 20251.1101.1101.1101.1101.11026,000
Feb 19, 20251.1101.1101.1101.1101.110-
Feb 18, 20251.1101.1101.1101.1101.1106,000
Feb 17, 20251.1101.1101.1101.1101.110-
Feb 14, 20251.1101.1101.1101.1101.110-
Feb 13, 20251.1101.1101.1101.1101.110-
Feb 12, 20251.1101.1101.1101.1101.1102,160
Feb 11, 20251.1001.1001.1001.1001.1002,560
Feb 10, 20251.1801.1801.0601.1001.10062,000
Feb 7, 20251.2301.2301.2301.2301.230-
Feb 6, 20251.2801.2801.2801.2801.280-
Feb 5, 20251.3501.3501.3501.3501.350-
Feb 4, 20251.3501.3501.3501.3501.350-
Feb 3, 20251.3501.3501.3501.3501.350-
Jan 28, 20251.3501.3501.3501.3501.350-
Jan 27, 20251.3501.3501.3501.3501.350-
Jan 24, 20251.3501.3501.3501.3501.350-
Jan 23, 20251.3501.3501.3501.3501.350-
Jan 22, 20251.3501.3501.3501.3501.350-
Jan 21, 20251.3501.3501.3501.3501.350-
Jan 20, 20251.3501.3501.3501.3501.350-
Jan 17, 20251.3501.3501.3501.3501.350-
Jan 16, 20251.3501.3501.3501.3501.350-
Jan 15, 20251.3501.3501.3501.3501.350-
Jan 14, 20251.3501.3501.3501.3501.350-
Jan 13, 20251.3501.3501.3501.3501.350-
Jan 10, 20251.3501.3501.3501.3501.350-
Jan 9, 20251.3501.3501.3501.3501.350-
Jan 8, 20251.3501.3501.3501.3501.350-
Jan 7, 20251.3501.3501.3501.3501.350-
Jan 6, 20251.3501.3501.3501.3501.350-
Jan 3, 20251.3501.3501.3501.3501.350-
Jan 2, 20251.3501.3501.3501.3501.350-
Dec 31, 20241.3501.3501.3501.3501.350-
Dec 30, 20241.3501.3501.3501.3501.350-
Dec 27, 20241.3501.3501.3501.3501.350-
Dec 24, 20241.3501.3501.3501.3501.350-
Dec 23, 20241.3501.3501.3501.3501.350-
Dec 20, 20241.3501.3501.3501.3501.350-
Dec 19, 20241.3501.3501.3501.3501.350-
Dec 18, 20241.3501.3501.3501.3501.350-
Dec 17, 20241.3501.3501.3501.3501.350-
Dec 16, 20241.3501.3501.3501.3501.350-
Dec 13, 20241.3501.3501.3501.3501.350-
Dec 12, 20241.3501.3501.3501.3501.350-
Dec 11, 20241.3501.3501.3501.3501.350-
Dec 10, 20241.3501.3501.3501.3501.35018,160
Dec 9, 20241.3501.3501.3501.3501.350-
Dec 6, 20241.3501.3501.3501.3501.350-
Dec 5, 20241.3501.3501.3501.3501.350-
Dec 4, 20241.3501.3501.3501.3501.350-
Dec 3, 20241.3501.3501.3501.3501.350-
Dec 2, 20241.3501.3501.3501.3501.350-
Nov 29, 20241.3501.3501.3501.3501.350-
Nov 28, 20241.3501.3501.3501.3501.350-
Nov 27, 20241.3501.3501.3501.3501.350-
Nov 26, 20241.3501.3501.3501.3501.350-
Nov 25, 20241.3501.3501.3501.3501.350-
Nov 22, 20241.3501.3501.3501.3501.350-
Nov 21, 20241.3501.3501.3501.3501.350-
Nov 20, 20241.3401.3401.3401.3401.340-
Nov 19, 20241.3401.3401.3401.3401.340-
Nov 18, 20241.3401.3401.3401.3401.340-
Nov 15, 20241.3401.3401.3401.3401.340-
Nov 14, 20241.3401.3401.3401.3401.340-
Nov 13, 20241.3401.3401.3401.3401.340-
Nov 12, 20241.4301.4401.3401.3401.34026,800
Nov 11, 20241.3501.3501.3501.3501.350-
Nov 8, 20241.3701.3701.3701.3701.370-
Nov 7, 20241.3701.3701.3701.3701.370-
Nov 6, 20241.4001.4001.4001.4001.400-
Nov 5, 20241.4401.4401.4401.4401.440-
Nov 4, 20241.4401.4401.4401.4401.440-
Nov 1, 20241.4401.4401.4401.4401.440-
Oct 31, 20241.4401.4401.4401.4401.440-
Oct 30, 20241.4401.4401.4401.4401.440-
Oct 29, 20241.4401.4401.4401.4401.440-
Oct 28, 20241.4401.4401.4401.4401.440-
Oct 25, 20241.4401.4401.4401.4401.440-
Oct 24, 20241.4401.4401.4401.4401.440-
Oct 23, 20241.4401.4401.4401.4401.440-
Oct 22, 20241.4701.4701.4701.4701.470-
Oct 21, 20241.4701.4701.4701.4701.470-
Oct 18, 20241.4701.4701.4701.4701.470-
Oct 17, 20241.4701.4701.4701.4701.470-
Oct 16, 20241.4701.4701.4701.4701.470-
Oct 15, 20241.4701.4701.4701.4701.470-
Oct 14, 20241.4701.4701.4701.4701.470-
Oct 10, 20241.4001.5301.4001.4701.4708,720
Oct 9, 20241.2201.7401.2201.7201.7206,320
Oct 8, 20242.0002.0002.0002.0002.000-
Oct 7, 20242.0002.0002.0002.0002.000-
Oct 4, 20242.0002.0002.0002.0002.000-
Oct 3, 20242.0002.0002.0002.0002.000-
Oct 2, 20242.0002.0002.0002.0002.000-
Sep 30, 20242.0002.0002.0002.0002.000-
Sep 27, 20242.0002.0002.0002.0002.000-
Sep 26, 20242.0002.0002.0002.0002.000-
Sep 25, 20242.0002.0402.0002.0002.0008,000
Sep 24, 20241.8001.8001.8001.8001.800-
Sep 23, 20241.8001.8001.8001.8001.800-
Sep 20, 20242.0002.0002.0002.0002.000-
Sep 19, 20241.8002.0001.8002.0002.0005,760
Sep 17, 20241.8001.8001.8001.8001.800-
Sep 16, 20241.8001.8001.8001.8001.800-
Sep 13, 20241.8001.8001.8001.8001.800-
Sep 12, 20241.8001.8001.8001.8001.800-
Sep 11, 20241.8001.8001.8001.8001.800-
Sep 10, 20241.8001.8001.8001.8001.800-
Sep 9, 20241.5801.5801.5801.5801.580-
Sep 5, 20241.3501.5801.3501.5801.5809,000
Sep 4, 20241.6101.6101.1701.3501.35018,800
Sep 3, 20242.0002.0002.0002.0002.000-
Sep 2, 20242.1602.1602.1602.1602.160-
Aug 30, 20242.3502.3502.3502.3502.350-
Aug 29, 20242.4502.4502.4502.4502.450-
Aug 28, 20242.7702.7702.7702.7702.770-
Aug 27, 20242.8002.8002.8002.8002.800-
Aug 26, 20242.0702.0702.0702.0702.070-
Aug 23, 20242.0702.0702.0702.0702.070-
Aug 22, 20241.3001.3001.3001.9901.990880
Aug 21, 20241.3401.3401.3401.3401.340-
Aug 20, 20241.3402.8001.3401.3401.340880
Aug 19, 20241.6801.6801.6801.6801.680-
Aug 16, 20241.6801.6901.6801.6901.69012,000
Aug 15, 20241.7801.7801.7801.7801.780-
Aug 14, 20241.7801.7801.7801.7801.780-
Aug 13, 20241.7901.7901.7901.7901.790-
Aug 12, 2024 1:50 Stock Splits
Aug 12, 20241.5001.5001.5001.5001.5004,000
Aug 9, 2024 1:50 Stock Splits
Aug 9, 20241.9502.0001.9501.6501.6501,360
Aug 8, 20241.5002.0001.4501.5501.55012,480
Aug 7, 20241.4001.4001.2501.2501.25023,680
Aug 6, 20241.3501.5001.3501.5001.5001,120
Aug 5, 20241.7001.8001.6501.7001.700160
Aug 2, 20241.7001.7001.7001.7001.700-
Aug 1, 20241.7001.7001.7001.7001.700-
Jul 31, 20241.7001.7001.7001.7001.700-
Jul 30, 20241.8001.8001.6501.7001.70028,240
Jul 29, 20241.9001.9001.9001.9001.900-
Jul 26, 2024 1:50 Stock Splits
Jul 26, 20241.9001.9001.9001.9001.900-
Jul 25, 20242.6002.6001.9001.9001.900240
Jul 24, 20242.0002.0002.0002.0002.000-
Jul 23, 20242.0002.0002.0002.0002.000-
Jul 22, 20242.0002.0502.0002.0002.00014,000
Jul 19, 20241.9001.9001.9001.9001.900-
Jul 18, 20242.1002.1002.1002.1002.100-
Jul 17, 20242.1002.1002.1002.1002.100-
Jul 16, 20242.0502.2502.0502.2502.250880
Jul 15, 20242.3502.4002.3502.4002.4009,600
Jul 12, 20242.4002.4002.3002.3002.3001,680
Jul 11, 20242.5002.5002.4502.4502.45012,080
Jul 10, 20242.5002.5002.5002.4502.4501,600
Jul 9, 20242.6002.6002.6002.6002.600-
Jul 8, 20242.6002.6502.6002.6002.60020,720
Jul 5, 20242.4002.9002.4002.6002.60045,040
Jul 4, 20242.4002.4002.4002.4002.40080
Jul 3, 20242.0002.0502.0002.0502.0502,400
Jul 2, 20242.0002.0502.0002.0502.05044,880
Jun 28, 20241.9501.9501.9501.9501.950-
Jun 27, 20241.9501.9501.9001.9501.95015,920
Jun 26, 20241.9502.0001.9502.0002.0007,360
Jun 25, 20241.8001.9501.7001.9501.95033,920
Jun 24, 20241.6502.0501.6502.0002.00098,160
Jun 21, 20241.6001.6001.6001.6001.60016,880
Jun 20, 20242.2502.2501.5501.6001.600169,200
Jun 19, 20242.3502.4002.2502.2502.25028,400
Jun 18, 20242.5002.5002.5002.5002.500-
Jun 17, 20242.5002.5002.5002.5002.500-
Jun 14, 20242.5002.5002.5002.5002.500-
Jun 13, 20242.5502.5502.5502.5502.5501,200
Jun 12, 20242.9002.9002.9002.9002.900-
Jun 11, 20242.5002.5002.5002.5002.500-
Jun 7, 20242.5002.5002.5002.5002.500-
Jun 6, 20242.5002.5002.5002.5002.500-
Jun 5, 20242.5002.5002.5002.5002.500-
Jun 4, 20242.5002.5002.4502.5002.5002,800
Jun 3, 20242.8002.8002.8002.8002.800-
May 31, 20243.0503.0502.8502.8502.8505,920
May 30, 20243.0503.0503.0503.0503.050-
May 29, 20243.0503.0503.0503.0503.050-
May 28, 20242.4002.9002.4002.9002.90020,560
May 27, 20242.3502.4002.2502.2502.25014,800
May 24, 20242.7002.7002.7002.7002.700-
May 23, 20242.7002.7002.7002.7002.700-
May 22, 20242.7002.7002.7002.7002.700-
May 21, 20242.7002.7002.7002.7002.700-
May 20, 20242.7002.7002.7002.7002.700-
May 17, 20242.7002.7002.7002.7002.700-
May 16, 20242.7002.7002.7002.7002.700-
May 14, 20242.6002.6502.6002.7002.7005,520
May 13, 20242.7002.7002.7002.7002.700-
May 10, 20242.6002.7002.6002.7002.7002,960
May 9, 20243.1503.0502.9503.0003.00030,000
May 8, 20243.0003.0502.9502.9502.95013,200
May 7, 20242.6003.2002.6003.2003.2006,560
May 6, 20242.6002.6002.6002.6002.600-
May 3, 20242.5002.5002.5002.5002.500-
May 2, 20242.5502.5502.3002.5002.5008,160

Related Tickers

1719.T Hazama Ando Corporation
1,419.00
+0.64%
 
1758.T Taiyo Kisokogyo Co.,Ltd.
1,770.00
+1.37%
 
1726.T Br. Holdings Corporation
332.00
-0.60%
 
1718.T Mikikogyo Co., Ltd.
5,300.00
-2.93%
 
1721.T COMSYS Holdings Corporation
3,211.00
+0.72%
 
1743.T Koatsu Kogyo Co.,Ltd.
1,316.00
-0.60%
 
1716.T Dai-Ichi Cutter Kogyo k.k.
1,384.00
-0.14%
 
1746.HK MAN SHUN GP
0.510
+3.03%
 
1726.HK HKE HOLDINGS
1.360
-1.45%
 
1751.HK KINGLAND GROUP
0.380
0.00%