B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.810	0.840	0.780	0.830	0.808	468,000
2026-07-22	0.760	0.830	0.750	0.820	0.798	1,916,000
2026-07-21	0.830	0.830	0.760	0.760	0.740	1,032,000
2026-07-20	0.750	0.900	0.750	0.850	0.827	4,296,000
2026-07-17	0.730	0.740	0.730	0.740	0.720	344,000
2026-07-16	0.730	0.740	0.710	0.730	0.711	148,000
2026-07-15	0.720	0.760	0.700	0.730	0.711	1,244,000
2026-07-14	0.750	0.750	0.700	0.740	0.720	1,632,000
2026-07-13	0.720	0.750	0.720	0.750	0.730	492,000
2026-07-10	0.740	0.740	0.680	0.720	0.701	1,236,000
2026-07-09	0.720	0.770	0.700	0.730	0.711	1,888,000
2026-07-08	0.710	0.750	0.710	0.750	0.730	328,000
2026-07-07	0.680	0.770	0.680	0.740	0.720	1,800,000
2026-07-06	0.660	0.680	0.650	0.680	0.662	236,000
2026-07-03	0.650	0.690	0.620	0.680	0.662	1,074,000
2026-07-02	0.600	0.700	0.600	0.660	0.642	1,692,000
2026-06-30	0.550	0.600	0.550	0.600	0.584	800,000
2026-06-29	0.500	0.560	0.500	0.550	0.535	992,000
2026-06-26	0.500	0.500	0.500	0.500	0.487	188,000
2026-06-25	0.490	0.500	0.490	0.500	0.487	136,000
2026-06-24	0.495	0.520	0.490	0.500	0.487	72,000
2026-06-23	0.510	0.520	0.490	0.510	0.496	140,000
2026-06-18	0.500	0.520	0.500	0.510	0.496	120,000
2026-06-17	0.500	0.500	0.485	0.500	0.487	368,000
2026-06-16	0.530	0.530	0.500	0.500	0.487	348,000
2026-06-15	0.490	0.495	0.490	0.495	0.482	44,000
2026-06-12	0.495	0.500	0.495	0.500	0.487	16,000
2026-06-11	0.530	0.530	0.500	0.500	0.487	120,000
2026-06-10	0.530	0.530	0.530	0.530	0.516	40,000
2026-06-09	0.540	0.540	0.540	0.540	0.526	88,000
2026-06-08	0.540	0.540	0.530	0.530	0.516	84,000
2026-06-05	0.550	0.550	0.540	0.540	0.526	16,000
2026-06-04	0.510	0.510	0.510	0.510	0.496	40,000
2026-06-03	0.520	0.520	0.510	0.520	0.506	44,000
2026-06-02	0.510	0.520	0.510	0.510	0.496	964,000
2026-06-01	0.560	0.560	0.510	0.510	0.496	492,000
2026-05-29	0.520	0.560	0.520	0.560	0.545	44,000
2026-05-28	0.570	0.570	0.560	0.560	0.545	96,000
2026-05-27	0.570	0.570	0.570	0.570	0.555	56,000
2026-05-26	0.540	0.570	0.540	0.570	0.555	600,000
2026-05-22	0.500	0.540	0.500	0.540	0.526	128,000
2026-05-21	0.475	0.495	0.455	0.495	0.482	324,000
2026-05-20	0.495	0.495	0.480	0.495	0.482	76,000
2026-05-19	0.500	0.510	0.495	0.495	0.482	124,000
2026-05-18	0.520	0.520	0.495	0.500	0.487	304,000
2026-05-15	0.500	0.520	0.500	0.520	0.506	168,000
2026-05-14	0.500	0.520	0.500	0.520	0.506	44,000
2026-05-13	0.520	0.520	0.500	0.500	0.487	204,000
2026-05-12	0.530	0.530	0.510	0.530	0.516	96,000
2026-05-07	0.520	0.520	0.520	0.520	0.506	24,000
2026-05-06	0.540	0.540	0.530	0.530	0.516	420,000
2026-05-05	0.540	0.540	0.540	0.540	0.526	60,000
2026-05-04	0.520	0.570	0.520	0.560	0.545	56,000
2026-04-30	0.540	0.570	0.540	0.570	0.555	72,000
2026-04-29	0.520	0.540	0.520	0.540	0.526	48,000
2026-04-28	0.520	0.520	0.520	0.520	0.506	12,000
2026-04-27	0.520	0.520	0.520	0.520	0.506	120,000
2026-04-24	0.500	0.560	0.500	0.560	0.545	64,000
2026-04-23	0.510	0.540	0.500	0.540	0.526	88,000
2026-04-22	0.520	0.530	0.520	0.530	0.516	112,000

← NewerPage 2 of 16 · 928 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.