B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	0.370	0.370	0.365	0.370	0.321	56,000
2025-05-28	0.380	0.380	0.380	0.380	0.329	88,000
2025-05-27	0.370	0.370	0.370	0.370	0.321	4,000
2025-05-23	0.380	0.380	0.380	0.380	0.329	12,000
2025-05-22	0.380	0.380	0.375	0.380	0.329	48,000
2025-05-21	0.400	0.400	0.400	0.400	0.347	48,000
2025-05-19	0.400	0.410	0.400	0.400	0.347	316,000
2025-05-16	0.380	0.395	0.380	0.395	0.342	248,000
2025-05-15	0.370	0.375	0.370	0.375	0.325	8,000
2025-05-14	0.380	0.380	0.380	0.380	0.329	4,000
2025-05-13	0.380	0.405	0.365	0.380	0.329	16,000
2025-05-12	0.390	0.390	0.380	0.380	0.329	176,000
2025-05-08	0.395	0.395	0.390	0.390	0.338	398,000
2025-05-07	0.380	0.420	0.380	0.405	0.351	1,308,000
2025-05-02	0.370	0.370	0.370	0.370	0.321	20,000
2025-04-30	0.375	0.385	0.370	0.385	0.334	224,000
2025-04-29	0.375	0.390	0.355	0.375	0.325	508,000
2025-04-28	0.340	0.355	0.335	0.355	0.308	32,000
2025-04-25	0.350	0.350	0.340	0.340	0.295	8,000
2025-04-23	0.360	0.360	0.355	0.360	0.312	296,000
2025-04-22	0.325	0.350	0.320	0.335	0.290	88,000
2025-04-17	0.325	0.330	0.325	0.330	0.286	16,000
2025-04-10	0.335	0.335	0.335	0.335	0.290	16,000
2025-04-09	0.320	0.335	0.320	0.335	0.290	16,000
2025-04-08	0.335	0.335	0.320	0.320	0.277	120,000
2025-04-07	0.325	0.325	0.320	0.320	0.277	156,000
2025-04-03	0.335	0.335	0.335	0.335	0.290	20,000
2025-04-01	0.335	0.335	0.335	0.335	0.290	16,000
2025-03-31	0.335	0.335	0.335	0.335	0.290	24,000
2025-03-28	0.350	0.350	0.335	0.340	0.295	44,000
2025-03-27	0.360	0.360	0.360	0.360	0.312	52,000
2025-03-25	0.360	0.360	0.360	0.360	0.312	84,000
2025-03-24	0.360	0.360	0.360	0.360	0.312	8,000
2025-03-21	0.360	0.360	0.360	0.360	0.312	100,000
2025-03-20	0.375	0.375	0.360	0.360	0.312	260,000
2025-03-19	0.360	0.370	0.360	0.370	0.321	64,000
2025-03-18	0.340	0.360	0.340	0.360	0.312	68,000
2025-03-17	0.355	0.360	0.355	0.360	0.312	92,000
2025-03-14	0.360	0.370	0.360	0.360	0.312	396,000
2025-03-13	0.340	0.360	0.340	0.360	0.312	64,000
2025-03-12	0.350	0.365	0.350	0.360	0.312	360,000
2025-03-11	0.335	0.335	0.335	0.335	0.290	20,000
2025-03-10	0.340	0.345	0.340	0.340	0.295	172,000
2025-03-07	0.340	0.340	0.340	0.340	0.295	32,000
2025-03-06	0.325	0.350	0.325	0.345	0.299	364,000
2025-03-05	0.335	0.335	0.335	0.335	0.290	28,000
2025-03-04	0.335	0.335	0.330	0.335	0.290	20,000
2025-03-03	0.330	0.340	0.330	0.340	0.295	108,000
2025-02-28	0.390	0.390	0.340	0.340	0.295	436,000
2025-02-27	0.360	0.390	0.335	0.340	0.295	336,000
2025-02-26	0.320	0.375	0.320	0.360	0.312	792,000
2025-02-25	0.315	0.320	0.310	0.320	0.277	60,000
2025-02-24	0.310	0.315	0.310	0.315	0.273	56,000
2025-02-21	0.295	0.310	0.295	0.305	0.264	80,000
2025-02-20	0.305	0.305	0.305	0.305	0.264	12,000
2025-02-19	0.300	0.305	0.300	0.305	0.264	148,000
2025-02-18	0.320	0.320	0.300	0.310	0.269	888,000
2025-02-17	0.320	0.325	0.320	0.325	0.282	32,000
2025-02-14	0.325	0.325	0.325	0.325	0.282	84,000
2025-02-13	0.325	0.325	0.325	0.325	0.282	232,000

← NewerPage 6 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.