Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.500	2.570	2.480	2.550	2.172	573,373
2024-08-06	2.440	2.560	2.400	2.480	2.112	659,239
2024-08-05	2.570	2.570	2.400	2.420	2.061	1,458,962
2024-08-02	2.550	2.560	2.510	2.540	2.163	244,000
2024-08-01	2.530	2.570	2.530	2.550	2.172	200,604
2024-07-31	2.530	2.580	2.480	2.530	2.155	431,639
2024-07-30	2.520	2.520	2.480	2.480	2.112	323,000
2024-07-29	2.520	2.530	2.480	2.510	2.138	454,915
2024-07-26	2.520	2.580	2.500	2.550	2.172	660,037
2024-07-25	2.570	2.570	2.480	2.510	2.138	1,227,757
2024-07-24	2.610	2.610	2.550	2.550	2.172	760,383
2024-07-23	2.580	2.590	2.560	2.560	2.180	403,001
2024-07-22	2.620	2.620	2.550	2.570	2.189	1,419,384
2024-07-19	2.630	2.630	2.580	2.610	2.223	597,000
2024-07-18	2.620	2.640	2.610	2.630	2.240	280,912
2024-07-17	2.580	2.620	2.570	2.600	2.214	362,000
2024-07-16	2.590	2.590	2.570	2.580	2.197	367,517
2024-07-12	2.620	2.650	2.600	2.610	2.223	1,071,000
2024-07-11	2.600	2.680	2.580	2.620	2.231	368,872
2024-07-10	2.660	2.670	2.580	2.600	2.214	832,969
2024-07-09	2.580	2.700	2.580	2.640	2.248	1,473,633
2024-07-08	2.600	2.610	2.550	2.580	2.197	1,030,707
2024-07-05	2.560	2.590	2.540	2.570	2.189	1,347,233
2024-07-04	2.620	2.620	2.540	2.580	2.197	2,183,000
2024-07-03	2.520	2.640	2.520	2.620	2.231	2,162,141
2024-07-02	2.550	2.630	2.510	2.520	2.146	1,765,834
2024-06-28	2.370	2.700	2.370	2.540	2.163	3,922,396
2024-06-27	2.410	2.420	2.360	2.370	2.018	858,977
2024-06-26	2.410	2.440	2.380	2.420	2.061	566,606
2024-06-25	2.450	2.450	2.400	2.420	2.061	1,343,000
2024-06-24	2.430	2.480	2.380	2.450	2.086	743,904
2024-06-21	2.410	2.420	2.390	2.420	2.061	387,000
2024-06-20	2.480	2.510	2.380	2.420	2.061	657,977
2024-06-19	2.410	2.490	2.410	2.490	2.120	1,145,000
2024-06-18	2.370	2.420	2.350	2.400	2.044	841,000
2024-06-17	2.420	2.420	2.340	2.370	2.018	807,634
2024-06-14	2.340	2.430	2.310	2.430	2.069	715,832
2024-06-13	2.310	2.360	2.310	2.350	2.001	635,000
2024-06-12	2.360	2.380	2.270	2.300	1.959	2,504,859
2024-06-11	2.480	2.490	2.350	2.350	2.001	1,868,000
2024-06-07	2.460	2.480	2.440	2.470	2.103	231,518
2024-06-06	2.450	2.480	2.420	2.460	2.095	625,000
2024-06-05	2.480	2.490	2.430	2.430	2.069	517,000
2024-06-04	2.430	2.480	2.410	2.460	2.095	810,466
2024-06-03	2.370	2.440	2.360	2.410	2.052	2,842,000
2024-05-31	2.470	2.530	2.340	2.340	1.993	10,097,930
2024-05-30	2.480	2.520	2.450	2.460	2.095	528,000
2024-05-29	2.600	2.610	2.460	2.480	2.112	1,708,063
2024-05-28	2.600	2.620	2.560	2.620	2.231	1,156,018
2024-05-27	2.620	2.670	2.560	2.560	2.180	626,000
2024-05-24	2.500	2.630	2.500	2.620	2.231	425,000
2024-05-23	2.560	2.560	2.480	2.500	2.129	1,748,839
2024-05-22	2.600	2.600	2.560	2.560	2.180	1,273,000
2024-05-21	2.640	2.670	2.550	2.580	2.197	1,497,000
2024-05-20	2.650	2.700	2.450	2.650	2.257	2,154,657
2024-05-17	2.840	2.910	2.740	2.800	2.384	926,692
2024-05-16	2.710	2.820	2.700	2.810	2.393	1,228,972
2024-05-14	2.760	2.780	2.640	2.700	2.299	1,059,018
2024-05-13	2.550	2.780	2.420	2.760	2.350	2,019,946
2024-05-10	2.440	2.560	2.400	2.560	2.180	2,683,316

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0700 HKD
2025-12-12	0.0760 HKD
2025-08-15	0.0530 HKD
2024-12-12	0.0010 HKD
2024-08-15	0.0540 HKD
2023-12-07	0.0100 HKD
2023-08-16	0.1230 HKD
2022-12-06	0.1300 HKD
2022-08-17	0.0710 HKD
2021-12-13	0.1770 HKD
2021-08-25	0.1300 HKD
2020-12-14	0.1300 HKD
2020-08-19	0.0500 HKD
2019-08-19	0.1440 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.