B & S International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.870	0.895	0.865	0.890	0.890	116,000
2026-10-16	0.875	0.880	0.865	0.865	0.865	76,000
2026-10-15	0.880	0.895	0.830	0.870	0.870	360,000
2026-10-14	0.920	0.920	0.900	0.905	0.905	122,400
2026-10-13	0.950	0.950	0.900	0.920	0.920	616,000
2026-10-12	0.900	0.935	0.900	0.935	0.935	40,000
2026-10-09	0.895	0.900	0.895	0.900	0.900	60,000
2026-10-08	0.890	0.900	0.890	0.900	0.900	244,000
2026-10-07	0.910	0.925	0.890	0.890	0.890	264,000
2026-10-06	0.910	0.955	0.900	0.920	0.920	332,000
2026-10-05	0.980	0.980	0.935	0.935	0.935	240,000
2026-10-02	0.930	0.945	0.900	0.935	0.935	828,000
2026-09-30	0.935	0.935	0.900	0.930	0.930	428,000
2026-09-29	0.895	0.935	0.865	0.935	0.935	288,000
2026-09-28	0.890	0.910	0.890	0.895	0.895	80,000
2026-09-25	0.910	0.910	0.895	0.900	0.900	312,000
2026-09-24	0.900	0.950	0.900	0.920	0.920	428,000
2026-09-23	0.880	0.895	0.880	0.895	0.895	96,000
2026-09-22	0.880	0.880	0.880	0.880	0.880	56,000
2026-09-21	0.890	0.890	0.870	0.875	0.875	388,000
2026-09-18	0.900	0.900	0.900	0.900	0.900	84,000
2026-09-17	0.900	0.900	0.900	0.900	0.900	68,000
2026-09-16	0.900	0.900	0.885	0.900	0.900	208,000
2026-09-15	0.865	0.900	0.865	0.895	0.895	536,000
2026-09-14	0.880	0.885	0.875	0.885	0.885	44,000
2026-09-11	0.900	0.940	0.890	0.940	0.915	736,000
2026-09-10	0.925	0.925	0.900	0.900	0.876	164,000
2026-09-09	0.970	0.970	0.915	0.925	0.900	536,000
2026-09-08	0.895	1.000	0.895	0.995	0.969	1,188,000
2026-09-07	0.890	0.905	0.890	0.895	0.871	672,000
2026-09-04	0.870	0.890	0.865	0.890	0.866	516,000
2026-09-03	0.850	0.890	0.840	0.885	0.862	296,000
2026-09-02	0.820	0.880	0.820	0.860	0.837	180,000
2026-09-01	0.860	0.865	0.810	0.820	0.798	952,000
2026-08-31	0.850	0.885	0.850	0.870	0.847	116,000
2026-08-28	0.860	0.880	0.850	0.880	0.857	116,000
2026-08-27	0.850	0.895	0.850	0.880	0.857	392,000
2026-08-26	0.885	0.890	0.845	0.850	0.827	328,000
2026-08-25	0.840	0.880	0.840	0.850	0.827	372,000
2026-08-24	0.810	0.840	0.800	0.840	0.818	656,000
2026-08-21	0.860	0.880	0.800	0.810	0.789	824,000
2026-08-20	0.845	0.850	0.835	0.840	0.818	180,000
2026-08-19	0.870	0.870	0.845	0.860	0.837	260,000
2026-08-18	0.880	0.885	0.850	0.860	0.837	344,000
2026-08-17	0.860	0.870	0.855	0.860	0.837	236,000
2026-08-14	0.860	0.890	0.820	0.860	0.837	1,112,000
2026-08-13	0.950	0.950	0.820	0.840	0.818	1,952,000
2026-08-12	0.990	0.990	0.950	0.960	0.935	616,000
2026-08-11	0.990	1.000	0.965	0.990	0.964	1,224,000
2026-08-10	0.900	0.980	0.870	0.980	0.954	2,380,000
2026-08-07	0.875	0.900	0.875	0.900	0.876	588,000
2026-08-06	0.880	0.900	0.870	0.885	0.862	412,000
2026-08-05	0.800	0.880	0.800	0.880	0.857	728,000
2026-08-04	0.830	0.830	0.820	0.820	0.798	152,000
2026-08-03	0.810	0.845	0.795	0.830	0.808	944,000
2026-07-31	0.750	0.790	0.750	0.790	0.769	316,000
2026-07-30	0.790	0.790	0.730	0.750	0.730	736,000
2026-07-29	0.790	0.790	0.790	0.790	0.769	44,000
2026-07-28	0.810	0.810	0.760	0.810	0.789	540,000
2026-07-27	0.810	0.820	0.750	0.820	0.798	1,512,000

Page 1 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0250 HKD
2025-12-11	0.0250 HKD
2025-09-22	0.0250 HKD
2024-12-12	0.0250 HKD
2024-09-23	0.0300 HKD
2023-12-08	0.0250 HKD
2023-09-25	0.0250 HKD
2022-12-08	0.0250 HKD
2020-12-09	0.0100 HKD
2019-09-05	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.