B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	0.330	0.330	0.330	0.330	0.229	4,000
2023-10-09	0.330	0.330	0.330	0.330	0.229	28,000
2023-10-06	0.330	0.330	0.330	0.330	0.229	20,000
2023-10-05	0.320	0.330	0.320	0.330	0.229	56,000
2023-10-04	0.320	0.320	0.320	0.320	0.222	8,000
2023-10-03	0.315	0.320	0.315	0.320	0.222	36,000
2023-09-29	0.320	0.320	0.315	0.320	0.222	28,000
2023-09-28	0.325	0.330	0.320	0.320	0.222	36,000
2023-09-27	0.325	0.325	0.315	0.315	0.218	16,000
2023-09-26	0.340	0.340	0.330	0.330	0.229	40,000
2023-09-25	0.380	0.380	0.350	0.350	0.242	36,000
2023-09-22	0.360	0.390	0.360	0.385	0.249	280,000
2023-09-21	0.340	0.350	0.340	0.350	0.227	108,000
2023-09-20	0.340	0.350	0.340	0.340	0.220	236,000
2023-09-19	0.330	0.340	0.330	0.340	0.220	80,000
2023-09-18	0.320	0.320	0.320	0.320	0.207	20,000
2023-09-15	0.320	0.320	0.320	0.320	0.207	44,000
2023-09-14	0.310	0.320	0.310	0.320	0.207	72,000
2023-09-13	0.315	0.325	0.315	0.325	0.210	48,000
2023-09-06	0.320	0.325	0.315	0.325	0.210	136,000
2023-09-05	0.320	0.320	0.320	0.320	0.207	128,000
2023-09-04	0.320	0.320	0.320	0.320	0.207	64,000
2023-08-30	0.320	0.320	0.305	0.320	0.207	1,000
2023-08-28	0.335	0.335	0.315	0.320	0.207	64,000
2023-08-24	0.310	0.325	0.305	0.325	0.210	72,000
2023-08-23	0.315	0.315	0.315	0.315	0.204	60,000
2023-08-22	0.315	0.315	0.315	0.315	0.204	48,000
2023-08-21	0.315	0.315	0.315	0.315	0.204	32,000
2023-08-18	0.315	0.340	0.310	0.315	0.204	16,000
2023-08-17	0.315	0.315	0.315	0.315	0.204	60,000
2023-08-16	0.310	0.315	0.310	0.315	0.204	60,000
2023-08-14	0.320	0.320	0.315	0.315	0.204	192,000
2023-08-11	0.325	0.325	0.325	0.325	0.210	8,000
2023-08-10	0.335	0.335	0.335	0.335	0.217	12,000
2023-08-08	0.330	0.330	0.330	0.330	0.214	40,000
2023-08-04	0.330	0.340	0.330	0.330	0.214	92,000
2023-08-01	0.330	0.330	0.330	0.330	0.214	16,000
2023-07-28	0.340	0.340	0.330	0.340	0.220	336,000
2023-07-27	0.330	0.345	0.330	0.330	0.214	96,000
2023-07-25	0.330	0.340	0.330	0.330	0.214	124,000
2023-07-24	0.325	0.325	0.320	0.320	0.207	120,000
2023-07-20	0.315	0.320	0.315	0.320	0.207	164,000
2023-07-19	0.315	0.320	0.315	0.320	0.207	28,000
2023-07-18	0.320	0.325	0.320	0.320	0.207	100,000
2023-07-14	0.320	0.320	0.320	0.320	0.207	16,000
2023-07-12	0.330	0.330	0.320	0.320	0.207	84,000
2023-07-11	0.320	0.325	0.320	0.325	0.210	68,000
2023-07-10	0.330	0.330	0.315	0.320	0.207	64,000
2023-07-06	0.315	0.335	0.315	0.320	0.207	92,000
2023-07-05	0.315	0.315	0.315	0.315	0.204	88,000
2023-07-04	0.320	0.355	0.315	0.320	0.207	4,000
2023-07-03	0.340	0.340	0.320	0.320	0.207	100,000
2023-06-29	0.340	0.340	0.335	0.340	0.220	60,000
2023-06-28	0.340	0.345	0.335	0.335	0.217	524,000
2023-06-27	0.310	0.320	0.310	0.320	0.207	52,000
2023-06-26	0.300	0.305	0.300	0.305	0.198	8,000
2023-06-19	0.320	0.325	0.320	0.325	0.210	12,000
2023-06-16	0.315	0.330	0.315	0.330	0.214	172,000
2023-06-14	0.315	0.315	0.315	0.315	0.204	8,000
2023-06-13	0.320	0.325	0.315	0.325	0.210	48,000

← NewerPage 11 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.