B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	0.465	0.465	0.440	0.450	0.390	136,000
2025-09-10	0.455	0.465	0.440	0.465	0.403	232,000
2025-09-09	0.455	0.455	0.455	0.455	0.394	44,000
2025-09-08	0.460	0.465	0.460	0.465	0.403	256,000
2025-09-05	0.435	0.445	0.435	0.445	0.386	200,000
2025-09-04	0.430	0.450	0.430	0.435	0.377	52,000
2025-09-03	0.435	0.435	0.435	0.435	0.377	8,000
2025-09-02	0.440	0.440	0.435	0.435	0.377	36,000
2025-08-29	0.445	0.445	0.445	0.445	0.386	28,000
2025-08-28	0.470	0.470	0.445	0.450	0.390	316,000
2025-08-27	0.440	0.470	0.440	0.470	0.407	128,000
2025-08-26	0.440	0.440	0.440	0.440	0.381	188,000
2025-08-25	0.435	0.450	0.435	0.440	0.381	52,000
2025-08-22	0.440	0.440	0.435	0.435	0.377	16,000
2025-08-21	0.435	0.435	0.435	0.435	0.377	12,000
2025-08-20	0.440	0.440	0.435	0.435	0.377	96,000
2025-08-19	0.435	0.435	0.435	0.435	0.377	68,000
2025-08-18	0.440	0.445	0.440	0.445	0.386	44,000
2025-08-14	0.440	0.475	0.440	0.470	0.407	396,000
2025-08-13	0.430	0.430	0.430	0.430	0.373	60,000
2025-08-12	0.435	0.435	0.425	0.430	0.373	24,000
2025-08-11	0.455	0.475	0.440	0.455	0.394	4,000
2025-08-08	0.430	0.460	0.430	0.455	0.394	76,000
2025-08-07	0.455	0.455	0.450	0.450	0.390	36,000
2025-08-06	0.445	0.450	0.445	0.450	0.390	116,000
2025-08-05	0.445	0.445	0.445	0.445	0.386	108,000
2025-08-01	0.440	0.440	0.440	0.440	0.381	40,000
2025-07-30	0.440	0.455	0.435	0.440	0.381	140,000
2025-07-29	0.475	0.475	0.470	0.470	0.407	84,000
2025-07-28	0.455	0.480	0.445	0.470	0.407	88,000
2025-07-24	0.460	0.465	0.445	0.465	0.403	60,000
2025-07-23	0.450	0.475	0.440	0.470	0.407	432,000
2025-07-22	0.430	0.455	0.430	0.450	0.390	668,000
2025-07-21	0.435	0.445	0.410	0.435	0.377	404,000
2025-07-18	0.445	0.445	0.390	0.430	0.373	776,000
2025-07-17	0.455	0.455	0.430	0.450	0.390	208,000
2025-07-16	0.430	0.470	0.430	0.470	0.407	276,000
2025-07-15	0.400	0.500	0.400	0.460	0.399	852,000
2025-07-14	0.400	0.400	0.400	0.400	0.347	24,000
2025-07-11	0.380	0.395	0.380	0.395	0.342	72,000
2025-07-10	0.400	0.400	0.400	0.400	0.347	16,000
2025-07-09	0.400	0.400	0.400	0.400	0.347	24,000
2025-07-08	0.400	0.400	0.400	0.400	0.347	16,000
2025-07-07	0.400	0.400	0.400	0.400	0.347	36,000
2025-07-03	0.395	0.395	0.395	0.395	0.342	48,000
2025-07-02	0.400	0.425	0.395	0.395	0.342	80,000
2025-06-30	0.380	0.380	0.380	0.380	0.329	24,000
2025-06-26	0.375	0.375	0.375	0.375	0.325	36,000
2025-06-25	0.380	0.390	0.380	0.390	0.338	96,000
2025-06-24	0.375	0.380	0.370	0.380	0.329	24,000
2025-06-23	0.375	0.375	0.375	0.375	0.325	80,000
2025-06-20	0.385	0.400	0.385	0.395	0.342	248,000
2025-06-19	0.365	0.375	0.365	0.375	0.325	80,000
2025-06-17	0.405	0.405	0.395	0.395	0.342	116,000
2025-06-16	0.425	0.425	0.405	0.405	0.351	1,752,000
2025-06-13	0.395	0.400	0.390	0.390	0.338	276,000
2025-06-12	0.380	0.420	0.380	0.420	0.364	528,000
2025-06-11	0.365	0.385	0.355	0.380	0.329	112,000
2025-06-05	0.370	0.375	0.370	0.375	0.325	44,000
2025-06-04	0.375	0.400	0.365	0.375	0.325	12,000

← NewerPage 5 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.