B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	0.375	0.400	0.375	0.390	0.316	656,000
2024-10-04	0.360	0.375	0.355	0.375	0.304	196,000
2024-10-03	0.370	0.370	0.370	0.370	0.300	60,000
2024-10-02	0.365	0.365	0.360	0.360	0.292	276,000
2024-09-30	0.360	0.365	0.360	0.365	0.296	264,000
2024-09-27	0.350	0.360	0.350	0.360	0.292	80,000
2024-09-26	0.350	0.350	0.350	0.350	0.284	20,000
2024-09-25	0.360	0.360	0.355	0.355	0.288	88,000
2024-09-24	0.360	0.360	0.360	0.360	0.292	16,000
2024-09-23	0.360	0.365	0.360	0.360	0.292	52,000
2024-09-20	0.385	0.385	0.380	0.385	0.288	208,000
2024-09-19	0.380	0.380	0.380	0.380	0.284	48,000
2024-09-13	0.395	0.395	0.380	0.380	0.284	72,000
2024-09-12	0.395	0.395	0.380	0.380	0.284	168,000
2024-09-11	0.385	0.395	0.385	0.395	0.295	80,000
2024-09-10	0.385	0.385	0.375	0.385	0.288	32,000
2024-09-09	0.385	0.390	0.385	0.385	0.288	4,000
2024-09-05	0.385	0.385	0.380	0.380	0.284	168,000
2024-09-04	0.385	0.385	0.385	0.385	0.288	4,000
2024-08-30	0.390	0.390	0.380	0.385	0.288	72,000
2024-08-29	0.395	0.400	0.390	0.395	0.295	312,000
2024-08-27	0.380	0.385	0.380	0.385	0.288	44,000
2024-08-26	0.375	0.380	0.375	0.380	0.284	8,000
2024-08-23	0.385	0.385	0.380	0.380	0.284	24,000
2024-08-22	0.390	0.390	0.390	0.390	0.292	56,000
2024-08-21	0.395	0.415	0.395	0.410	0.306	180,000
2024-08-19	0.390	0.400	0.385	0.385	0.288	48,000
2024-08-15	0.390	0.390	0.390	0.390	0.292	80,000
2024-08-14	0.385	0.385	0.385	0.385	0.288	12,000
2024-08-13	0.385	0.385	0.385	0.385	0.288	16,000
2024-08-08	0.390	0.390	0.390	0.390	0.292	116,000
2024-08-07	0.385	0.390	0.385	0.390	0.292	76,000
2024-08-06	0.395	0.400	0.395	0.395	0.295	104,000
2024-08-05	0.400	0.410	0.385	0.395	0.295	116,000
2024-08-02	0.400	0.410	0.395	0.405	0.303	612,000
2024-08-01	0.405	0.415	0.395	0.410	0.306	204,000
2024-07-31	0.415	0.415	0.395	0.405	0.303	116,000
2024-07-30	0.400	0.410	0.395	0.410	0.306	104,000
2024-07-29	0.425	0.425	0.400	0.415	0.310	140,000
2024-07-26	0.400	0.415	0.400	0.415	0.310	24,000
2024-07-25	0.410	0.425	0.400	0.420	0.314	208,000
2024-07-24	0.425	0.425	0.415	0.415	0.310	100,000
2024-07-23	0.430	0.430	0.425	0.425	0.318	100,000
2024-07-22	0.405	0.425	0.405	0.420	0.314	56,000
2024-07-19	0.405	0.420	0.395	0.420	0.314	120,000
2024-07-18	0.400	0.430	0.390	0.405	0.303	188,000
2024-07-17	0.420	0.430	0.410	0.430	0.321	76,000
2024-07-16	0.390	0.420	0.390	0.420	0.314	328,000
2024-07-11	0.390	0.390	0.390	0.390	0.292	4,000
2024-07-10	0.395	0.415	0.395	0.405	0.303	132,000
2024-07-09	0.390	0.425	0.390	0.395	0.295	340,000
2024-07-08	0.390	0.430	0.390	0.390	0.292	220,000
2024-07-05	0.390	0.390	0.390	0.390	0.292	132,000
2024-07-04	0.395	0.395	0.395	0.395	0.295	8,000
2024-07-03	0.400	0.430	0.390	0.395	0.295	256,000
2024-07-02	0.405	0.405	0.390	0.395	0.295	228,000
2024-06-27	0.405	0.405	0.405	0.405	0.303	16,000
2024-06-26	0.410	0.430	0.400	0.400	0.299	96,000
2024-06-25	0.390	0.410	0.390	0.405	0.303	352,000
2024-06-24	0.395	0.405	0.390	0.390	0.292	156,000

← NewerPage 8 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.