B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.325	0.325	0.325	0.325	0.192	100,000
2022-03-25	0.345	0.355	0.325	0.325	0.192	96,000
2022-03-24	0.425	0.425	0.315	0.345	0.203	20,000
2022-03-23	0.360	0.390	0.350	0.385	0.227	176,000
2022-03-22	0.315	0.360	0.315	0.360	0.212	312,000
2022-03-21	0.300	0.330	0.300	0.330	0.195	312,000
2022-03-18	0.315	0.325	0.315	0.325	0.192	88,000
2022-03-17	0.330	0.370	0.330	0.330	0.195	4,000
2022-03-16	0.300	0.330	0.300	0.330	0.195	88,000
2022-03-15	0.340	0.340	0.310	0.310	0.183	200,000
2022-03-14	0.350	0.350	0.340	0.340	0.201	144,000
2022-03-11	0.355	0.355	0.350	0.350	0.206	60,000
2022-03-10	0.350	0.360	0.350	0.360	0.212	68,000
2022-03-09	0.355	0.355	0.355	0.355	0.209	36,000
2022-03-08	0.370	0.370	0.355	0.355	0.209	108,000
2022-03-07	0.375	0.375	0.370	0.370	0.218	60,000
2022-03-04	0.370	0.375	0.370	0.375	0.221	120,000
2022-03-03	0.375	0.390	0.375	0.375	0.221	4,000
2022-03-02	0.375	0.375	0.375	0.375	0.221	4,000
2022-03-01	0.375	0.375	0.375	0.375	0.221	52,000
2022-02-28	0.375	0.375	0.375	0.375	0.221	4,000
2022-02-25	0.375	0.375	0.375	0.375	0.221	12,000
2022-02-24	0.375	0.375	0.375	0.375	0.221	16,000
2022-02-23	0.385	0.450	0.385	0.385	0.227	8,000
2022-02-22	0.385	0.385	0.385	0.385	0.227	8,000
2022-02-21	0.385	0.385	0.385	0.385	0.227	16,000
2022-02-18	0.385	0.385	0.385	0.385	0.227	8,000
2022-02-16	0.380	0.390	0.380	0.390	0.230	48,000
2022-02-14	0.380	0.380	0.380	0.380	0.224	4,000
2022-02-11	0.385	0.385	0.385	0.385	0.227	20,000
2022-02-08	0.390	0.390	0.390	0.390	0.230	16,000
2022-02-07	0.395	0.435	0.395	0.415	0.245	36,000
2022-01-31	0.375	0.395	0.375	0.395	0.233	20,000
2022-01-26	0.435	0.435	0.370	0.400	0.236	180,000
2022-01-25	0.370	0.380	0.365	0.380	0.224	72,000
2022-01-24	0.395	0.395	0.395	0.395	0.233	8,000
2022-01-21	0.395	0.395	0.395	0.395	0.233	8,000
2022-01-20	0.400	0.400	0.400	0.400	0.236	20,000
2022-01-19	0.395	0.400	0.395	0.400	0.236	44,000
2022-01-18	0.395	0.395	0.395	0.395	0.233	4,000
2022-01-17	0.395	0.395	0.395	0.395	0.233	100,000
2022-01-13	0.385	0.390	0.385	0.390	0.230	60,000
2022-01-12	0.380	0.420	0.380	0.400	0.236	116,000
2022-01-10	0.380	0.380	0.380	0.380	0.224	48,000
2022-01-06	0.400	0.400	0.375	0.380	0.224	80,000
2022-01-05	0.375	0.420	0.375	0.405	0.239	20,000
2022-01-04	0.390	0.400	0.355	0.400	0.236	132,000
2022-01-03	0.400	0.420	0.400	0.400	0.236	176,000
2021-12-31	0.400	0.420	0.400	0.420	0.248	24,000
2021-12-30	0.385	0.400	0.385	0.400	0.236	96,000
2021-12-29	0.405	0.405	0.405	0.405	0.239	36,000
2021-12-28	0.400	0.435	0.400	0.430	0.254	80,000
2021-12-23	0.400	0.400	0.400	0.400	0.236	20,000
2021-12-22	0.390	0.400	0.390	0.400	0.236	68,000
2021-12-21	0.390	0.400	0.390	0.400	0.236	80,000
2021-12-20	0.410	0.410	0.390	0.390	0.230	300,000
2021-12-16	0.420	0.430	0.420	0.430	0.254	48,000
2021-12-14	0.410	0.425	0.410	0.425	0.251	68,000
2021-12-13	0.440	0.440	0.440	0.440	0.259	40,000
2021-12-10	0.420	0.440	0.420	0.440	0.259	32,000

← NewerPage 15 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.