B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.320	0.320	0.320	0.320	0.277	8,000
2025-02-11	0.325	0.325	0.320	0.325	0.282	20,000
2025-02-10	0.330	0.330	0.320	0.320	0.277	20,000
2025-02-07	0.320	0.320	0.310	0.320	0.277	32,000
2025-02-05	0.335	0.335	0.330	0.330	0.286	8,000
2025-02-03	0.335	0.335	0.335	0.335	0.290	16,000
2025-01-28	0.335	0.335	0.335	0.335	0.290	8,000
2025-01-27	0.335	0.335	0.335	0.335	0.290	12,000
2025-01-24	0.330	0.335	0.330	0.335	0.290	48,000
2025-01-23	0.330	0.345	0.330	0.345	0.299	96,000
2025-01-21	0.330	0.330	0.330	0.330	0.286	4,000
2025-01-20	0.330	0.345	0.330	0.345	0.299	32,000
2025-01-17	0.330	0.330	0.330	0.330	0.286	4,000
2025-01-16	0.345	0.345	0.330	0.330	0.286	60,000
2025-01-15	0.325	0.330	0.325	0.330	0.286	140,000
2025-01-09	0.330	0.330	0.330	0.330	0.286	60,000
2025-01-08	0.340	0.340	0.340	0.340	0.295	68,000
2025-01-07	0.330	0.330	0.330	0.330	0.286	100,000
2025-01-06	0.360	0.360	0.330	0.330	0.286	12,000
2024-12-31	0.385	0.385	0.380	0.380	0.329	20,000
2024-12-30	0.340	0.340	0.330	0.330	0.286	300,000
2024-12-27	0.335	0.335	0.335	0.335	0.290	24,000
2024-12-19	0.335	0.335	0.335	0.335	0.290	28,000
2024-12-16	0.335	0.335	0.335	0.335	0.290	36,000
2024-12-13	0.335	0.335	0.335	0.335	0.290	60,000
2024-12-12	0.340	0.345	0.340	0.345	0.299	88,000
2024-12-11	0.380	0.390	0.380	0.385	0.312	64,000
2024-12-10	0.370	0.380	0.370	0.380	0.308	128,000
2024-12-09	0.380	0.390	0.365	0.365	0.296	128,000
2024-12-06	0.370	0.370	0.355	0.360	0.292	64,000
2024-12-03	0.365	0.370	0.360	0.360	0.292	40,000
2024-12-02	0.350	0.350	0.345	0.350	0.284	772,000
2024-11-29	0.315	0.325	0.300	0.325	0.263	364,000
2024-11-26	0.320	0.320	0.320	0.320	0.259	32,000
2024-11-25	0.315	0.315	0.315	0.315	0.255	32,000
2024-11-22	0.330	0.330	0.315	0.315	0.255	52,000
2024-11-18	0.335	0.345	0.335	0.345	0.280	24,000
2024-11-15	0.335	0.335	0.335	0.335	0.272	52,000
2024-11-14	0.330	0.335	0.330	0.335	0.272	20,000
2024-11-13	0.335	0.335	0.335	0.335	0.272	152,000
2024-11-12	0.370	0.370	0.345	0.350	0.284	236,000
2024-11-11	0.350	0.360	0.350	0.360	0.292	44,000
2024-11-08	0.360	0.360	0.360	0.360	0.292	152,000
2024-11-07	0.360	0.360	0.360	0.360	0.292	12,000
2024-11-06	0.365	0.365	0.365	0.365	0.296	4,000
2024-11-05	0.360	0.370	0.360	0.370	0.300	72,000
2024-11-01	0.360	0.360	0.360	0.360	0.292	16,000
2024-10-31	0.365	0.370	0.365	0.370	0.300	200,000
2024-10-29	0.370	0.370	0.370	0.370	0.300	72,000
2024-10-28	0.370	0.370	0.370	0.370	0.300	240,000
2024-10-25	0.365	0.365	0.360	0.360	0.292	88,000
2024-10-24	0.360	0.365	0.360	0.365	0.296	4,000
2024-10-23	0.375	0.375	0.365	0.365	0.296	112,000
2024-10-22	0.370	0.370	0.370	0.370	0.300	152,000
2024-10-18	0.370	0.370	0.360	0.360	0.292	32,000
2024-10-17	0.370	0.370	0.360	0.360	0.292	24,000
2024-10-14	0.375	0.375	0.360	0.360	0.292	16,000
2024-10-10	0.385	0.385	0.350	0.360	0.292	144,000
2024-10-09	0.385	0.390	0.385	0.390	0.316	20,000
2024-10-08	0.390	0.390	0.385	0.385	0.312	604,000

← NewerPage 7 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.