Perfect Shape Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 3.650 | 3.700 | 3.630 | 3.660 | 3.108 | 294,500 |
| 2023-11-09 | 3.620 | 3.710 | 3.610 | 3.660 | 3.108 | 548,038 |
| 2023-11-08 | 3.670 | 3.690 | 3.610 | 3.620 | 3.074 | 287,726 |
| 2023-11-07 | 3.780 | 3.780 | 3.640 | 3.650 | 3.099 | 386,913 |
| 2023-11-06 | 3.660 | 3.780 | 3.640 | 3.780 | 3.210 | 457,000 |
| 2023-11-03 | 3.580 | 3.650 | 3.560 | 3.640 | 3.091 | 230,000 |
| 2023-11-02 | 3.620 | 3.680 | 3.570 | 3.580 | 3.040 | 178,835 |
| 2023-11-01 | 3.610 | 3.700 | 3.600 | 3.610 | 3.066 | 911,000 |
| 2023-10-31 | 3.610 | 3.700 | 3.560 | 3.670 | 3.116 | 943,942 |
| 2023-10-30 | 3.590 | 3.690 | 3.590 | 3.610 | 3.066 | 276,833 |
| 2023-10-27 | 3.530 | 3.650 | 3.510 | 3.590 | 3.049 | 180,829 |
| 2023-10-26 | 3.510 | 3.590 | 3.460 | 3.530 | 2.998 | 192,332 |
| 2023-10-25 | 3.540 | 3.550 | 3.480 | 3.510 | 2.981 | 411,485 |
| 2023-10-24 | 3.460 | 3.480 | 3.390 | 3.470 | 2.947 | 182,291 |
| 2023-10-20 | 3.470 | 3.470 | 3.380 | 3.460 | 2.938 | 260,000 |
| 2023-10-19 | 3.490 | 3.490 | 3.420 | 3.470 | 2.947 | 244,255 |
| 2023-10-18 | 3.500 | 3.550 | 3.480 | 3.510 | 2.981 | 333,000 |
| 2023-10-17 | 3.540 | 3.600 | 3.490 | 3.510 | 2.981 | 194,758 |
| 2023-10-16 | 3.700 | 3.700 | 3.520 | 3.540 | 3.006 | 333,751 |
| 2023-10-13 | 3.650 | 3.680 | 3.640 | 3.670 | 3.116 | 126,000 |
| 2023-10-12 | 3.700 | 3.750 | 3.560 | 3.700 | 3.142 | 1,201,947 |
| 2023-10-11 | 3.700 | 3.750 | 3.630 | 3.700 | 3.142 | 434,000 |
| 2023-10-10 | 3.680 | 3.710 | 3.630 | 3.700 | 3.142 | 225,000 |
| 2023-10-09 | 3.780 | 3.790 | 3.630 | 3.650 | 3.099 | 98,293 |
| 2023-10-06 | 3.680 | 3.740 | 3.650 | 3.700 | 3.142 | 273,000 |
| 2023-10-05 | 3.670 | 3.690 | 3.660 | 3.670 | 3.116 | 165,731 |
| 2023-10-04 | 3.730 | 3.740 | 3.640 | 3.680 | 3.125 | 203,678 |
| 2023-10-03 | 3.750 | 3.770 | 3.730 | 3.770 | 3.201 | 189,000 |
| 2023-09-29 | 3.800 | 3.820 | 3.770 | 3.770 | 3.201 | 118,000 |
| 2023-09-28 | 3.780 | 3.800 | 3.760 | 3.800 | 3.227 | 61,000 |
| 2023-09-27 | 3.790 | 3.840 | 3.750 | 3.840 | 3.261 | 435,808 |
| 2023-09-26 | 3.770 | 3.850 | 3.760 | 3.790 | 3.218 | 128,000 |
| 2023-09-25 | 3.830 | 3.870 | 3.780 | 3.860 | 3.278 | 177,500 |
| 2023-09-22 | 3.820 | 3.850 | 3.780 | 3.830 | 3.252 | 267,000 |
| 2023-09-21 | 3.850 | 3.900 | 3.760 | 3.820 | 3.244 | 151,197 |
| 2023-09-20 | 3.790 | 3.880 | 3.730 | 3.850 | 3.269 | 336,155 |
| 2023-09-19 | 3.900 | 3.920 | 3.720 | 3.720 | 3.159 | 1,285,000 |
| 2023-09-18 | 3.810 | 3.950 | 3.720 | 3.950 | 3.354 | 554,463 |
| 2023-09-15 | 3.870 | 3.870 | 3.750 | 3.810 | 3.235 | 869,399 |
| 2023-09-14 | 3.930 | 3.930 | 3.860 | 3.880 | 3.295 | 245,000 |
| 2023-09-13 | 3.960 | 3.960 | 3.900 | 3.930 | 3.337 | 144,119 |
| 2023-09-12 | 3.900 | 3.950 | 3.870 | 3.940 | 3.346 | 279,140 |
| 2023-09-11 | 3.880 | 3.930 | 3.830 | 3.920 | 3.329 | 133,055 |
| 2023-09-07 | 3.860 | 3.880 | 3.820 | 3.880 | 3.295 | 108,643 |
| 2023-09-06 | 3.910 | 3.910 | 3.860 | 3.910 | 3.320 | 252,328 |
| 2023-09-05 | 3.920 | 3.940 | 3.860 | 3.910 | 3.320 | 94,000 |
| 2023-09-04 | 3.900 | 4.000 | 3.900 | 3.950 | 3.354 | 728,410 |
| 2023-08-31 | 3.800 | 3.900 | 3.790 | 3.900 | 3.312 | 572,920 |
| 2023-08-30 | 3.830 | 3.870 | 3.810 | 3.840 | 3.261 | 112,817 |
| 2023-08-29 | 3.810 | 3.880 | 3.810 | 3.870 | 3.286 | 137,428 |
| 2023-08-28 | 3.820 | 3.880 | 3.790 | 3.840 | 3.261 | 304,144 |
| 2023-08-25 | 3.750 | 3.820 | 3.740 | 3.820 | 3.244 | 72,000 |
| 2023-08-24 | 3.740 | 3.800 | 3.720 | 3.790 | 3.218 | 289,622 |
| 2023-08-23 | 3.740 | 3.770 | 3.700 | 3.730 | 3.167 | 453,000 |
| 2023-08-22 | 3.720 | 3.740 | 3.680 | 3.740 | 3.176 | 648,006 |
| 2023-08-21 | 3.730 | 3.800 | 3.670 | 3.760 | 3.193 | 362,801 |
| 2023-08-18 | 3.760 | 3.780 | 3.620 | 3.670 | 3.116 | 844,926 |
| 2023-08-17 | 3.780 | 3.860 | 3.760 | 3.790 | 3.218 | 377,969 |
| 2023-08-16 | 4.030 | 4.030 | 3.850 | 3.850 | 3.269 | 809,403 |
| 2023-08-15 | 4.180 | 4.250 | 4.110 | 4.200 | 3.462 | 558,000 |
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.