TipRanks
Go Ultimate55% OFF

Busy Ming Group Co., Ltd. Class H (1768) Historical Prices

HK:1768 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026296.20304.80294.60297.40297.40-0.07%170,0030.51
Oct 29, 2026297.20300.60295.20297.60297.60-1.20%409,6081.24
Oct 28, 2026294.20304.60272.00301.20301.20+0.87%792,1012.46
Oct 27, 2026300.40302.40294.20298.60298.60-0.60%223,5020.67
Oct 26, 2026303.00303.00289.20300.40300.40-1.44%200,7230.59
Oct 23, 2026292.60308.20288.60304.80304.80+2.35%234,9460.67
Oct 22, 2026306.00314.00289.20297.80297.80-2.49%319,8110.90
Oct 21, 2026325.00325.00302.60305.40305.40-2.99%363,2291.03
Oct 20, 2026345.00345.00311.60314.80314.80-9.95%514,1351.45
Oct 19, 2026349.60363.00344.80349.60349.60+0.00%00.00
Oct 16, 2026360.00363.00344.80349.60349.60-0.11%49,5050.14
Oct 15, 2026347.40354.20330.00350.00350.00+3.43%227,8090.64
Oct 14, 2026341.80355.00335.00338.40338.40+0.89%174,7050.49
Oct 13, 2026335.20350.60335.20335.40335.40-2.73%411,2971.14
Oct 12, 2026361.00367.80338.00344.80344.80-4.75%340,7670.94
Oct 09, 2026352.80368.00344.00362.00362.00+2.09%296,3550.81
Oct 08, 2026334.80358.00334.80354.60354.60+5.16%450,3391.24
Oct 07, 2026332.40338.60331.00337.20337.20+1.14%81,3050.22
Oct 06, 2026345.60347.60329.60333.40333.40-2.80%93,2720.25
Oct 05, 2026343.40345.00336.60343.00343.00-0.35%68,3510.18
Oct 02, 2026363.00363.00342.80344.20344.20-5.02%145,5790.38
Oct 01, 2026362.40363.60347.60362.40362.40+0.00%00.00
Sep 30, 2026351.40363.60347.60362.40362.40+2.84%246,1850.62
Sep 29, 2026350.00353.40342.80352.40352.40+0.97%317,1240.80
Sep 28, 2026363.00363.00343.20349.00349.00-0.68%217,8350.55
Sep 25, 2026352.60352.60345.00351.40351.40-1.29%166,5040.42
Sep 24, 2026360.00371.60345.20356.00356.00-2.09%487,6271.25
Sep 23, 2026367.20372.40363.00363.60363.60-0.76%125,1000.32
Sep 22, 2026374.80374.80358.00366.40366.40+1.33%203,4150.52
Sep 21, 2026370.00370.00355.00361.60361.60-0.33%349,2020.90
Sep 18, 2026362.80366.60358.80362.80362.80+0.33%198,4030.51
Sep 17, 2026355.40366.20354.40361.60361.60-0.06%407,5781.06
Sep 16, 2026363.40366.60357.00361.80361.80-2.37%385,9341.02
Sep 15, 2026374.00385.60369.80370.60370.60-4.88%284,4210.75
Sep 14, 2026363.60390.60361.80389.60389.60+7.21%490,1851.30
Sep 11, 2026365.60367.40360.60363.40363.40-0.60%258,6060.69
Sep 10, 2026368.20369.40361.80365.60365.60-3.08%440,2161.17
Sep 09, 2026376.40379.40367.00377.20377.20+0.21%431,9981.15
Sep 08, 2026398.00398.00373.40376.40376.40-3.78%373,7900.98
Sep 07, 2026408.60408.80383.00391.20391.20-3.46%615,0781.63
Sep 04, 2026417.80417.80398.40405.20405.20-0.98%390,3421.03
Sep 03, 2026410.20412.00403.00409.20409.20-0.20%149,5020.38
Sep 02, 2026425.80425.80403.60410.00410.00-2.47%312,1080.79
Sep 01, 2026433.00433.00417.40420.40420.40-1.82%340,4020.86
Aug 31, 2026444.80449.80417.00428.20428.20-3.73%358,9540.91
Aug 28, 2026425.00444.80424.00444.80444.80+4.66%455,3281.16
Aug 27, 2026413.60435.00409.80425.00425.00+2.66%478,5551.21
Aug 26, 2026405.00445.20404.80414.00414.00+3.19%1,082,6152.78
Aug 25, 2026435.80443.20378.00401.20401.20-3.46%1,838,1214.65
Aug 24, 2026410.00418.20393.80415.60415.60+1.56%584,7391.46