B & S International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	0.395	0.395	0.395	0.395	0.295	112,000
2024-06-20	0.375	0.400	0.370	0.395	0.295	256,000
2024-06-19	0.375	0.375	0.370	0.375	0.280	160,000
2024-06-18	0.405	0.405	0.365	0.365	0.273	636,000
2024-06-17	0.350	0.480	0.350	0.420	0.314	1,508,000
2024-06-14	0.330	0.340	0.330	0.330	0.247	332,000
2024-06-13	0.310	0.320	0.310	0.320	0.239	280,000
2024-06-12	0.310	0.310	0.310	0.310	0.232	68,000
2024-06-11	0.310	0.310	0.310	0.310	0.232	100,000
2024-06-07	0.305	0.310	0.305	0.305	0.228	116,000
2024-06-05	0.305	0.305	0.305	0.305	0.228	8,000
2024-06-04	0.305	0.305	0.305	0.305	0.228	24,000
2024-05-31	0.305	0.305	0.305	0.305	0.228	96,000
2024-05-30	0.310	0.310	0.305	0.305	0.228	72,000
2024-05-29	0.305	0.305	0.305	0.305	0.228	8,000
2024-05-24	0.310	0.310	0.310	0.310	0.232	92,000
2024-05-23	0.310	0.310	0.310	0.310	0.232	40,000
2024-05-22	0.305	0.310	0.300	0.310	0.232	60,000
2024-05-21	0.310	0.310	0.310	0.310	0.232	36,000
2024-05-20	0.310	0.310	0.310	0.310	0.232	4,000
2024-05-17	0.305	0.305	0.300	0.305	0.228	148,000
2024-05-16	0.310	0.310	0.300	0.305	0.228	120,000
2024-05-14	0.315	0.315	0.305	0.305	0.228	48,000
2024-05-13	0.300	0.300	0.300	0.300	0.224	32,000
2024-05-10	0.300	0.300	0.300	0.300	0.224	48,000
2024-05-09	0.300	0.300	0.300	0.300	0.224	108,000
2024-05-08	0.290	0.300	0.290	0.300	0.224	128,000
2024-05-07	0.300	0.300	0.285	0.300	0.224	16,000
2024-05-03	0.300	0.300	0.290	0.300	0.224	16,000
2024-05-02	0.295	0.305	0.295	0.300	0.224	20,000
2024-04-30	0.285	0.300	0.285	0.300	0.224	24,000
2024-04-26	0.300	0.300	0.300	0.300	0.224	60,000
2024-04-25	0.285	0.300	0.285	0.300	0.224	16,000
2024-04-23	0.300	0.300	0.290	0.300	0.224	12,000
2024-04-18	0.300	0.310	0.300	0.310	0.232	216,000
2024-04-17	0.300	0.300	0.300	0.300	0.224	8,000
2024-04-16	0.290	0.300	0.290	0.300	0.224	144,000
2024-04-12	0.285	0.285	0.285	0.285	0.213	72,000
2024-04-11	0.280	0.280	0.280	0.280	0.209	28,000
2024-04-10	0.280	0.285	0.280	0.285	0.213	8,000
2024-04-09	0.280	0.285	0.280	0.285	0.213	60,000
2024-04-08	0.285	0.285	0.285	0.285	0.213	44,000
2024-04-05	0.285	0.285	0.280	0.285	0.213	60,000
2024-04-03	0.285	0.290	0.280	0.285	0.213	196,000
2024-03-26	0.310	0.310	0.295	0.295	0.221	24,000
2024-03-25	0.310	0.310	0.305	0.305	0.228	40,000
2024-03-21	0.300	0.305	0.300	0.305	0.228	20,000
2024-03-20	0.305	0.310	0.305	0.310	0.232	4,000
2024-03-18	0.315	0.315	0.315	0.315	0.235	64,000
2024-03-15	0.295	0.320	0.295	0.320	0.239	16,000
2024-03-14	0.310	0.310	0.310	0.310	0.232	36,000
2024-03-13	0.305	0.310	0.305	0.310	0.232	144,000
2024-03-12	0.295	0.300	0.295	0.300	0.224	64,000
2024-03-11	0.290	0.295	0.290	0.295	0.221	32,000
2024-03-08	0.295	0.300	0.295	0.300	0.224	8,000
2024-03-07	0.295	0.305	0.280	0.295	0.221	4,000
2024-03-06	0.300	0.300	0.275	0.295	0.221	76,000
2024-03-05	0.305	0.305	0.305	0.305	0.228	48,000
2024-03-04	0.300	0.300	0.300	0.300	0.224	56,000
2024-03-01	0.300	0.300	0.300	0.300	0.224	16,000

← NewerPage 9 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.