HKEX · 2009 · stock
BBMG Corporation (2009) stock price history
Every HKEX trading session of BBMG Corporation from Jul 29, 2009 to Sep 29, 2026: 4,234 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2009 adjusted close, 2009 to 2026
- HK$3.49
- All time high, 2011
- HK$0.8811
- 52 week high, HK$0.5300 low
- 4,234
- Daily sessions since 2009
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
2009 key facts
- BBMG Corporation (2009) closed at HK$0.6200 on Sep 29, 2026 on HKEX.
- 2009's all time high close is HK$3.49, set on Mar 30, 2011; its all time low close is HK$0.4667 on Jul 10, 2024.
- 2009's 52 week range is HK$0.5300 to HK$0.8811.
- 2009 returned -19.6% over the year to Sep 29, 2026 and -31.1% over five years.
- Over ten years 2009 returned -62%, -9.2% a year compounded.
- 2009's deepest drawdown was -86.6% from Mar 30, 2011 to Jul 10, 2024.
- DataCedar holds 4,234 daily sessions of 2009 history from Jul 29, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2009 price chart, 2009 to 2026
2009 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +10.7% |
| 6 months | -9.9% |
| Year to date | -8.7% |
| 1 year | -19.6% |
| 3 years | -5.5% |
| 5 years | -31.1% |
| 10 years | -61.8% |
| Since Jul 29, 2009 | -76.3% |
| Compound annual growth, 17.2 years | -8.0% |
2009 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.49 on Mar 30, 2011
- All time low close
- HK$0.4667 on Jul 10, 2024
- 52 week high
- HK$0.8811 on Jan 14, 2026
- 52 week low
- HK$0.5300 on Jun 29, 2026
- Deepest drawdown
- -86.6% from Mar 30, 2011 to Jul 10, 2024, not yet recovered
- Best single session
- +34.7% on Apr 3, 2017
- Worst single session
- -22.9% on Oct 8, 2024
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2012, +38%
- Worst calendar year
- 2011, -51%
2009 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 29, 2009; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6792 | HK$0.8811 | HK$0.5300 | HK$0.6200 | -7.5% | 2.9B | 183 |
| 2025 | HK$0.6703 | HK$0.8720 | HK$0.5346 | HK$0.6700 | -1.3% | 5B | 246 |
| 2024 | HK$0.5996 | HK$0.9334 | HK$0.4667 | HK$0.6788 | +14.8% | 2.6B | 246 |
| 2023 | HK$0.7636 | HK$0.8535 | HK$0.5753 | HK$0.5915 | -21.8% | 1.3B | 243 |
| 2022 | HK$0.8186 | HK$0.9133 | HK$0.5989 | HK$0.7562 | -7.6% | 2B | 246 |
| 2021 | HK$0.9690 | HK$1.16 | HK$0.7780 | HK$0.8186 | -16.6% | 2.9B | 247 |
| 2020 | HK$1.45 | HK$1.54 | HK$0.9173 | HK$0.9819 | -31.3% | 2.7B | 248 |
| 2019 | HK$1.44 | HK$1.80 | HK$1.21 | HK$1.43 | -0.6% | 2.1B | 246 |
| 2018 | HK$2.04 | HK$2.37 | HK$1.21 | HK$1.44 | -29.2% | 5B | 246 |
| 2017 | HK$1.51 | HK$2.96 | HK$1.51 | HK$2.03 | +34.3% | 10.5B | 247 |
| 2016 | HK$1.45 | HK$1.83 | HK$1.07 | HK$1.51 | +2.5% | 4B | 247 |
| 2015 | HK$1.81 | HK$3.00 | HK$1.19 | HK$1.48 | -18.3% | 6.1B | 247 |
| 2014 | HK$1.89 | HK$1.94 | HK$1.35 | HK$1.81 | -2.1% | 4.8B | 247 |
| 2013 | HK$1.92 | HK$2.08 | HK$1.10 | HK$1.84 | -3.0% | 3.5B | 245 |
| 2012 | HK$1.40 | HK$2.23 | HK$1.22 | HK$1.90 | +38.1% | 5.9B | 246 |
| 2011 | HK$2.76 | HK$3.63 | HK$1.29 | HK$1.38 | -50.7% | 6.1B | 246 |
| 2010 | HK$2.21 | HK$3.33 | HK$1.78 | HK$2.79 | +23.8% | 3.8B | 249 |
| 2009 | HK$2.36 | HK$2.75 | HK$1.92 | HK$2.25 | n/a | 5.9B | 109 |
2009 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.6200 | 0.0% |
| August 2026 | HK$0.6200 | +5.1% |
| July 2026 | HK$0.5900 | +7.3% |
| June 2026 | HK$0.5500 | -15.6% |
| May 2026 | HK$0.6517 | -6.6% |
| April 2026 | HK$0.6976 | +1.3% |
| March 2026 | HK$0.6884 | -11.8% |
| February 2026 | HK$0.7802 | +3.7% |
| January 2026 | HK$0.7526 | +12.3% |
| December 2025 | HK$0.6700 | -7.6% |
| November 2025 | HK$0.7251 | -3.7% |
| October 2025 | HK$0.7526 | -2.4% |
About the 2009 data
Daily bars. 4,234 sessions from Jul 29, 2009 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2009/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
2009 share price history
