B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.285	0.285	0.275	0.280	0.165	160,000
2022-08-19	0.300	0.300	0.300	0.300	0.177	24,000
2022-08-17	0.300	0.300	0.300	0.300	0.177	4,000
2022-08-15	0.300	0.300	0.285	0.300	0.177	200,000
2022-08-12	0.305	0.305	0.300	0.300	0.177	8,000
2022-08-10	0.280	0.300	0.280	0.290	0.171	364,000
2022-08-08	0.275	0.280	0.275	0.280	0.165	104,000
2022-08-05	0.325	0.325	0.265	0.270	0.159	44,000
2022-08-03	0.295	0.295	0.290	0.290	0.171	988,000
2022-08-02	0.300	0.300	0.290	0.290	0.171	320,000
2022-08-01	0.305	0.305	0.300	0.300	0.177	192,000
2022-07-29	0.310	0.310	0.305	0.305	0.180	20,000
2022-07-26	0.310	0.310	0.310	0.310	0.183	64,000
2022-07-25	0.315	0.315	0.310	0.310	0.183	56,000
2022-07-21	0.310	0.310	0.310	0.310	0.183	8,000
2022-07-20	0.305	0.310	0.305	0.310	0.183	8,000
2022-07-19	0.305	0.305	0.305	0.305	0.180	36,000
2022-07-18	0.305	0.305	0.305	0.305	0.180	20,000
2022-07-14	0.325	0.330	0.310	0.310	0.183	44,000
2022-07-13	0.300	0.395	0.300	0.305	0.180	312,000
2022-07-12	0.300	0.300	0.295	0.300	0.177	304,000
2022-07-08	0.320	0.320	0.315	0.315	0.186	32,000
2022-07-07	0.325	0.325	0.310	0.315	0.186	136,000
2022-07-06	0.330	0.330	0.320	0.325	0.192	204,000
2022-06-27	0.360	0.420	0.360	0.360	0.212	132,000
2022-06-24	0.330	0.335	0.330	0.335	0.198	280,000
2022-06-22	0.330	0.345	0.330	0.330	0.195	12,000
2022-06-21	0.325	0.330	0.325	0.330	0.195	148,000
2022-06-20	0.320	0.320	0.320	0.320	0.189	48,000
2022-06-17	0.310	0.315	0.310	0.315	0.186	100,000
2022-06-16	0.305	0.315	0.305	0.315	0.186	220,000
2022-06-15	0.315	0.315	0.310	0.310	0.183	16,000
2022-06-14	0.315	0.320	0.310	0.320	0.189	32,000
2022-06-13	0.330	0.330	0.330	0.330	0.195	6,000
2022-06-10	0.330	0.340	0.300	0.340	0.201	28,000
2022-06-08	0.360	0.375	0.360	0.360	0.212	116,000
2022-06-07	0.345	0.345	0.330	0.335	0.198	200,000
2022-06-01	0.330	0.330	0.330	0.330	0.195	14,000
2022-05-30	0.320	0.320	0.320	0.320	0.189	292,000
2022-05-25	0.315	0.320	0.315	0.320	0.189	50,000
2022-05-24	0.320	0.320	0.315	0.315	0.186	20,000
2022-05-19	0.325	0.325	0.320	0.320	0.189	88,000
2022-05-17	0.325	0.325	0.320	0.325	0.192	56,000
2022-05-13	0.310	0.325	0.310	0.325	0.192	40,000
2022-05-12	0.310	0.310	0.310	0.310	0.183	16,000
2022-05-10	0.330	0.330	0.325	0.330	0.195	268,000
2022-05-06	0.355	0.355	0.355	0.355	0.209	100,000
2022-05-05	0.355	0.355	0.355	0.355	0.209	16,000
2022-05-04	0.345	0.350	0.345	0.350	0.206	36,000
2022-04-29	0.350	0.350	0.350	0.350	0.206	8,000
2022-04-28	0.350	0.355	0.350	0.350	0.206	124,000
2022-04-20	0.350	0.355	0.350	0.355	0.209	104,000
2022-04-19	0.345	0.345	0.340	0.340	0.201	92,000
2022-04-13	0.340	0.355	0.340	0.350	0.206	116,000
2022-04-12	0.340	0.340	0.340	0.340	0.201	4,000
2022-04-06	0.330	0.345	0.330	0.330	0.195	116,000
2022-04-01	0.350	0.350	0.330	0.330	0.195	12,000
2022-03-31	0.330	0.330	0.330	0.330	0.195	4,000
2022-03-30	0.350	0.350	0.335	0.335	0.198	64,000
2022-03-29	0.325	0.325	0.325	0.325	0.192	56,000

← NewerPage 14 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.