B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	0.375	0.380	0.375	0.375	0.365	100,000
2026-01-08	0.390	0.390	0.380	0.380	0.370	136,000
2026-01-07	0.380	0.380	0.370	0.375	0.365	284,000
2026-01-05	0.395	0.395	0.385	0.385	0.375	104,000
2026-01-02	0.385	0.400	0.385	0.385	0.375	40,000
2025-12-31	0.380	0.380	0.380	0.380	0.370	12,000
2025-12-29	0.375	0.380	0.375	0.380	0.370	20,000
2025-12-23	0.380	0.395	0.375	0.395	0.385	164,000
2025-12-19	0.380	0.380	0.380	0.380	0.370	24,000
2025-12-18	0.390	0.390	0.390	0.390	0.380	68,000
2025-12-15	0.390	0.390	0.390	0.390	0.380	16,000
2025-12-12	0.390	0.390	0.390	0.390	0.380	12,000
2025-12-10	0.420	0.420	0.420	0.420	0.385	144,000
2025-12-08	0.410	0.420	0.410	0.410	0.375	88,000
2025-12-04	0.395	0.395	0.395	0.395	0.362	80,000
2025-12-03	0.410	0.410	0.395	0.395	0.362	120,000
2025-12-02	0.470	0.470	0.400	0.410	0.375	160,000
2025-12-01	0.400	0.400	0.400	0.400	0.366	4,000
2025-11-28	0.400	0.400	0.395	0.395	0.362	136,000
2025-11-27	0.395	0.395	0.395	0.395	0.362	8,000
2025-11-25	0.380	0.400	0.380	0.380	0.348	24,000
2025-11-24	0.375	0.380	0.375	0.380	0.348	56,000
2025-11-21	0.370	0.380	0.370	0.375	0.343	188,000
2025-11-20	0.375	0.375	0.375	0.375	0.343	64,000
2025-11-19	0.385	0.385	0.380	0.380	0.348	72,000
2025-11-18	0.385	0.385	0.385	0.385	0.353	112,000
2025-11-17	0.390	0.390	0.390	0.390	0.357	48,000
2025-11-14	0.390	0.390	0.390	0.390	0.357	8,000
2025-11-13	0.380	0.405	0.380	0.405	0.371	204,000
2025-11-12	0.390	0.390	0.390	0.390	0.357	60,000
2025-11-11	0.385	0.390	0.385	0.390	0.357	64,000
2025-11-10	0.395	0.400	0.395	0.400	0.366	84,000
2025-11-06	0.390	0.390	0.390	0.390	0.357	4,000
2025-11-05	0.405	0.405	0.395	0.395	0.362	200,000
2025-11-04	0.390	0.395	0.390	0.395	0.362	8,000
2025-11-03	0.395	0.405	0.395	0.405	0.371	48,000
2025-10-27	0.400	0.400	0.400	0.400	0.366	28,000
2025-10-24	0.400	0.400	0.400	0.400	0.366	100,000
2025-10-23	0.400	0.410	0.400	0.410	0.375	52,000
2025-10-21	0.390	0.400	0.390	0.400	0.366	132,000
2025-10-20	0.385	0.385	0.385	0.385	0.353	4,000
2025-10-16	0.395	0.395	0.390	0.390	0.357	40,000
2025-10-15	0.390	0.390	0.390	0.390	0.357	28,000
2025-10-14	0.385	0.385	0.385	0.385	0.353	12,000
2025-10-13	0.410	0.410	0.400	0.400	0.366	92,000
2025-10-10	0.385	0.410	0.385	0.410	0.375	348,000
2025-10-08	0.390	0.390	0.390	0.390	0.357	16,000
2025-10-02	0.395	0.400	0.395	0.400	0.366	32,000
2025-09-30	0.395	0.400	0.395	0.400	0.366	44,000
2025-09-29	0.400	0.400	0.395	0.395	0.362	40,000
2025-09-26	0.420	0.420	0.390	0.400	0.366	488,000
2025-09-25	0.420	0.420	0.420	0.420	0.385	92,000
2025-09-24	0.440	0.440	0.430	0.430	0.394	24,000
2025-09-22	0.440	0.440	0.420	0.440	0.403	156,000
2025-09-19	0.450	0.480	0.445	0.470	0.407	648,000
2025-09-18	0.465	0.465	0.445	0.445	0.386	192,000
2025-09-17	0.460	0.460	0.450	0.450	0.390	128,000
2025-09-16	0.455	0.460	0.440	0.460	0.399	152,000
2025-09-15	0.445	0.445	0.445	0.445	0.386	12,000
2025-09-12	0.465	0.465	0.440	0.450	0.390	136,000

← NewerPage 4 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.