Perfect Shape Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2.380 | 2.440 | 2.380 | 2.430 | 2.069 | 1,153,275 |
| 2024-05-08 | 2.470 | 2.500 | 2.380 | 2.400 | 2.044 | 1,092,696 |
| 2024-05-07 | 2.430 | 2.470 | 2.430 | 2.470 | 2.103 | 485,809 |
| 2024-05-06 | 2.460 | 2.480 | 2.410 | 2.430 | 2.069 | 891,463 |
| 2024-05-03 | 2.450 | 2.470 | 2.430 | 2.460 | 2.095 | 710,263 |
| 2024-05-02 | 2.450 | 2.470 | 2.380 | 2.430 | 2.069 | 1,428,000 |
| 2024-04-30 | 2.370 | 2.440 | 2.370 | 2.440 | 2.078 | 790,688 |
| 2024-04-29 | 2.360 | 2.370 | 2.350 | 2.370 | 2.018 | 660,000 |
| 2024-04-26 | 2.400 | 2.400 | 2.300 | 2.360 | 2.010 | 2,620,514 |
| 2024-04-25 | 2.460 | 2.460 | 2.340 | 2.370 | 2.018 | 1,409,000 |
| 2024-04-24 | 2.400 | 2.520 | 2.400 | 2.450 | 2.086 | 2,477,721 |
| 2024-04-23 | 2.380 | 2.380 | 2.340 | 2.360 | 2.010 | 587,209 |
| 2024-04-22 | 2.380 | 2.430 | 2.320 | 2.340 | 1.993 | 1,435,000 |
| 2024-04-19 | 2.470 | 2.470 | 2.340 | 2.390 | 2.035 | 3,235,547 |
| 2024-04-18 | 2.510 | 2.510 | 2.450 | 2.460 | 2.095 | 1,239,867 |
| 2024-04-17 | 2.560 | 2.560 | 2.450 | 2.510 | 2.138 | 1,785,659 |
| 2024-04-16 | 2.780 | 2.800 | 2.480 | 2.560 | 2.180 | 3,982,283 |
| 2024-04-15 | 3.000 | 3.100 | 2.610 | 2.780 | 2.367 | 4,434,299 |
| 2024-04-12 | 3.150 | 3.150 | 3.010 | 3.030 | 2.580 | 570,000 |
| 2024-04-11 | 3.150 | 3.170 | 3.080 | 3.120 | 2.657 | 366,000 |
| 2024-04-10 | 3.130 | 3.180 | 3.130 | 3.170 | 2.700 | 288,867 |
| 2024-04-09 | 3.080 | 3.190 | 3.080 | 3.160 | 2.691 | 241,907 |
| 2024-04-08 | 3.060 | 3.110 | 3.060 | 3.090 | 2.631 | 253,412 |
| 2024-04-05 | 3.090 | 3.090 | 3.020 | 3.060 | 2.606 | 389,315 |
| 2024-04-03 | 3.120 | 3.120 | 3.050 | 3.100 | 2.640 | 327,000 |
| 2024-04-02 | 3.090 | 3.170 | 3.090 | 3.130 | 2.666 | 456,155 |
| 2024-03-28 | 3.110 | 3.200 | 3.080 | 3.200 | 2.725 | 567,000 |
| 2024-03-27 | 3.170 | 3.200 | 3.080 | 3.120 | 2.657 | 566,333 |
| 2024-03-26 | 3.240 | 3.240 | 3.170 | 3.170 | 2.700 | 106,500 |
| 2024-03-25 | 3.200 | 3.200 | 3.170 | 3.200 | 2.725 | 134,000 |
| 2024-03-22 | 3.240 | 3.260 | 3.160 | 3.240 | 2.759 | 201,593 |
| 2024-03-21 | 3.250 | 3.300 | 3.220 | 3.300 | 2.810 | 245,390 |
| 2024-03-20 | 3.200 | 3.270 | 3.200 | 3.260 | 2.776 | 93,609 |
| 2024-03-19 | 3.250 | 3.250 | 3.200 | 3.200 | 2.725 | 277,145 |
| 2024-03-18 | 3.230 | 3.250 | 3.200 | 3.250 | 2.768 | 344,940 |
| 2024-03-15 | 3.340 | 3.350 | 3.280 | 3.310 | 2.819 | 170,428 |
| 2024-03-14 | 3.320 | 3.340 | 3.310 | 3.340 | 2.844 | 146,286 |
| 2024-03-13 | 3.350 | 3.400 | 3.310 | 3.350 | 2.853 | 307,846 |
| 2024-03-12 | 3.250 | 3.330 | 3.240 | 3.320 | 2.827 | 783,590 |
| 2024-03-11 | 3.200 | 3.260 | 3.200 | 3.250 | 2.768 | 158,293 |
| 2024-03-08 | 3.240 | 3.240 | 3.200 | 3.200 | 2.725 | 50,000 |
| 2024-03-07 | 3.180 | 3.250 | 3.170 | 3.170 | 2.700 | 487,305 |
| 2024-03-06 | 3.260 | 3.260 | 3.150 | 3.180 | 2.708 | 69,000 |
| 2024-03-05 | 3.200 | 3.300 | 3.140 | 3.170 | 2.700 | 454,948 |
| 2024-03-04 | 3.200 | 3.280 | 3.200 | 3.220 | 2.742 | 248,077 |
| 2024-03-01 | 3.230 | 3.300 | 3.230 | 3.250 | 2.768 | 176,409 |
| 2024-02-29 | 3.300 | 3.310 | 3.260 | 3.300 | 2.810 | 515,387 |
| 2024-02-28 | 3.220 | 3.270 | 3.200 | 3.250 | 2.768 | 161,247 |
| 2024-02-27 | 3.250 | 3.250 | 3.220 | 3.250 | 2.768 | 120,076 |
| 2024-02-26 | 3.340 | 3.340 | 3.210 | 3.270 | 2.785 | 204,000 |
| 2024-02-23 | 3.300 | 3.340 | 3.250 | 3.310 | 2.819 | 117,892 |
| 2024-02-22 | 3.320 | 3.340 | 3.230 | 3.300 | 2.810 | 301,245 |
| 2024-02-21 | 3.240 | 3.320 | 3.240 | 3.300 | 2.810 | 496,289 |
| 2024-02-20 | 3.280 | 3.280 | 3.230 | 3.260 | 2.776 | 185,559 |
| 2024-02-19 | 3.240 | 3.280 | 3.180 | 3.240 | 2.759 | 187,306 |
| 2024-02-16 | 3.120 | 3.220 | 3.120 | 3.210 | 2.734 | 345,770 |
| 2024-02-15 | 3.080 | 3.140 | 3.080 | 3.130 | 2.666 | 109,833 |
| 2024-02-14 | 3.080 | 3.150 | 3.080 | 3.080 | 2.623 | 112,331 |
| 2024-02-09 | 3.080 | 3.080 | 3.060 | 3.080 | 2.623 | 12,000 |
| 2024-02-08 | 3.170 | 3.170 | 3.080 | 3.120 | 2.657 | 155,000 |
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.