B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.305	0.305	0.305	0.305	0.228	4,000
2024-02-27	0.305	0.305	0.300	0.305	0.228	104,000
2024-02-22	0.310	0.310	0.300	0.310	0.232	176,000
2024-02-21	0.300	0.310	0.300	0.310	0.232	80,000
2024-02-20	0.305	0.305	0.305	0.305	0.228	16,000
2024-02-19	0.305	0.305	0.305	0.305	0.228	4,000
2024-02-16	0.305	0.310	0.305	0.310	0.232	12,000
2024-02-15	0.305	0.320	0.305	0.320	0.239	32,000
2024-02-06	0.305	0.305	0.305	0.305	0.228	24,000
2024-02-05	0.310	0.310	0.305	0.305	0.228	48,000
2024-02-02	0.310	0.310	0.310	0.310	0.232	12,000
2024-01-30	0.315	0.315	0.315	0.315	0.235	120,000
2024-01-29	0.310	0.330	0.310	0.310	0.232	40,000
2024-01-25	0.315	0.320	0.315	0.320	0.239	4,000
2024-01-22	0.315	0.315	0.315	0.315	0.235	44,000
2024-01-17	0.320	0.320	0.310	0.315	0.235	316,000
2024-01-15	0.315	0.345	0.315	0.325	0.243	36,000
2024-01-11	0.315	0.315	0.315	0.315	0.235	20,000
2024-01-08	0.330	0.330	0.330	0.330	0.247	44,000
2024-01-05	0.335	0.335	0.330	0.330	0.247	20,000
2024-01-03	0.335	0.345	0.320	0.345	0.258	112,000
2024-01-02	0.335	0.335	0.335	0.335	0.250	260,000
2023-12-29	0.330	0.330	0.320	0.325	0.243	184,000
2023-12-28	0.315	0.315	0.315	0.315	0.235	8,000
2023-12-27	0.305	0.315	0.305	0.315	0.235	24,000
2023-12-22	0.315	0.315	0.305	0.305	0.228	68,000
2023-12-21	0.315	0.315	0.315	0.315	0.235	48,000
2023-12-20	0.310	0.320	0.310	0.315	0.235	84,000
2023-12-19	0.335	0.335	0.335	0.335	0.250	148,000
2023-12-15	0.330	0.330	0.330	0.330	0.247	112,000
2023-12-14	0.330	0.330	0.330	0.330	0.247	68,000
2023-12-11	0.310	0.315	0.310	0.310	0.232	104,000
2023-12-08	0.320	0.320	0.305	0.305	0.228	60,000
2023-12-07	0.340	0.340	0.340	0.340	0.235	100,000
2023-12-06	0.335	0.335	0.335	0.335	0.232	32,000
2023-12-05	0.335	0.335	0.335	0.335	0.232	20,000
2023-12-04	0.315	0.330	0.310	0.330	0.229	108,000
2023-12-01	0.330	0.330	0.330	0.330	0.229	8,000
2023-11-30	0.330	0.365	0.330	0.330	0.229	60,000
2023-11-29	0.330	0.330	0.320	0.330	0.229	340,000
2023-11-28	0.325	0.325	0.320	0.325	0.225	172,000
2023-11-27	0.310	0.310	0.310	0.310	0.215	20,000
2023-11-24	0.310	0.310	0.310	0.310	0.215	16,000
2023-11-22	0.315	0.315	0.315	0.315	0.218	100,000
2023-11-21	0.310	0.315	0.310	0.315	0.218	28,000
2023-11-20	0.310	0.310	0.310	0.310	0.215	4,000
2023-11-15	0.320	0.320	0.315	0.315	0.218	20,000
2023-11-14	0.305	0.315	0.305	0.315	0.218	36,000
2023-11-08	0.300	0.300	0.300	0.300	0.208	28,000
2023-11-07	0.300	0.315	0.295	0.300	0.208	4,000
2023-11-03	0.295	0.295	0.295	0.295	0.204	20,000
2023-11-01	0.295	0.295	0.295	0.295	0.204	32,000
2023-10-31	0.295	0.295	0.295	0.295	0.204	24,000
2023-10-30	0.310	0.310	0.265	0.295	0.204	96,000
2023-10-26	0.310	0.310	0.300	0.305	0.211	96,000
2023-10-25	0.315	0.315	0.315	0.315	0.218	64,000
2023-10-19	0.325	0.325	0.315	0.315	0.218	84,000
2023-10-18	0.315	0.325	0.315	0.315	0.218	32,000
2023-10-17	0.320	0.320	0.315	0.320	0.222	56,000
2023-10-16	0.320	0.320	0.320	0.320	0.222	48,000

← NewerPage 10 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.