B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.540	0.540	0.540	0.540	0.526	104,000
2026-04-20	0.540	0.540	0.540	0.540	0.526	12,000
2026-04-17	0.560	0.560	0.550	0.560	0.545	116,000
2026-04-16	0.540	0.550	0.520	0.550	0.535	332,000
2026-04-15	0.560	0.570	0.530	0.550	0.535	1,332,000
2026-04-14	0.580	0.580	0.570	0.570	0.555	76,000
2026-04-13	0.600	0.600	0.600	0.600	0.584	4,000
2026-04-10	0.620	0.630	0.600	0.620	0.604	156,000
2026-04-09	0.590	0.630	0.580	0.630	0.613	356,000
2026-04-08	0.580	0.650	0.580	0.580	0.565	924,000
2026-04-01	0.580	0.580	0.580	0.580	0.565	272,000
2026-03-31	0.580	0.580	0.580	0.580	0.565	32,000
2026-03-30	0.540	0.580	0.520	0.580	0.565	68,000
2026-03-27	0.530	0.570	0.530	0.570	0.555	204,000
2026-03-26	0.530	0.600	0.530	0.560	0.545	632,000
2026-03-25	0.530	0.540	0.530	0.540	0.526	48,000
2026-03-24	0.510	0.540	0.510	0.540	0.526	192,000
2026-03-23	0.560	0.560	0.520	0.540	0.526	632,000
2026-03-20	0.610	0.660	0.570	0.610	0.594	1,240,000
2026-03-19	0.500	0.640	0.500	0.640	0.623	4,149,000
2026-03-18	0.475	0.530	0.465	0.500	0.487	909,000
2026-03-17	0.455	0.520	0.455	0.480	0.467	1,488,000
2026-03-16	0.430	0.430	0.430	0.430	0.419	120,000
2026-03-13	0.440	0.440	0.430	0.430	0.419	112,000
2026-03-11	0.440	0.440	0.440	0.440	0.428	124,000
2026-03-10	0.420	0.440	0.415	0.440	0.428	148,000
2026-03-09	0.410	0.410	0.410	0.410	0.399	24,000
2026-03-06	0.435	0.435	0.405	0.405	0.394	20,000
2026-03-05	0.425	0.440	0.415	0.415	0.404	364,000
2026-03-04	0.405	0.410	0.400	0.405	0.394	92,000
2026-03-03	0.440	0.440	0.425	0.425	0.414	8,000
2026-03-02	0.415	0.460	0.415	0.440	0.428	528,000
2026-02-27	0.400	0.410	0.400	0.410	0.399	12,000
2026-02-26	0.405	0.415	0.400	0.410	0.399	422,000
2026-02-25	0.400	0.410	0.400	0.400	0.389	808,000
2026-02-24	0.400	0.400	0.395	0.400	0.389	260,000
2026-02-23	0.385	0.395	0.375	0.395	0.385	444,000
2026-02-20	0.390	0.395	0.390	0.395	0.385	76,000
2026-02-16	0.380	0.380	0.375	0.375	0.365	32,000
2026-02-13	0.385	0.395	0.385	0.395	0.385	260,000
2026-02-12	0.385	0.385	0.385	0.385	0.375	36,000
2026-02-11	0.385	0.385	0.385	0.385	0.375	8,000
2026-02-10	0.385	0.395	0.385	0.395	0.385	176,000
2026-02-09	0.380	0.380	0.380	0.380	0.370	20,000
2026-02-05	0.380	0.380	0.380	0.380	0.370	24,000
2026-02-04	0.380	0.380	0.380	0.380	0.370	40,000
2026-02-03	0.380	0.380	0.375	0.380	0.370	56,000
2026-02-02	0.380	0.380	0.380	0.380	0.370	28,000
2026-01-30	0.380	0.380	0.375	0.375	0.365	20,000
2026-01-29	0.380	0.380	0.380	0.380	0.370	164,000
2026-01-28	0.375	0.380	0.375	0.380	0.370	584,000
2026-01-27	0.375	0.385	0.375	0.380	0.370	108,000
2026-01-26	0.375	0.375	0.375	0.375	0.365	4,000
2026-01-22	0.375	0.380	0.375	0.380	0.370	192,000
2026-01-21	0.380	0.380	0.380	0.380	0.370	64,000
2026-01-20	0.395	0.395	0.380	0.380	0.370	28,000
2026-01-19	0.380	0.380	0.380	0.380	0.370	80,000
2026-01-16	0.380	0.380	0.380	0.380	0.370	56,000
2026-01-15	0.375	0.380	0.375	0.375	0.365	68,000
2026-01-14	0.380	0.380	0.375	0.375	0.365	100,000

← NewerPage 3 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.