Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.180	4.250	4.110	4.200	3.462	558,000
2023-08-14	4.260	4.260	4.000	4.200	3.462	525,934
2023-08-11	4.300	4.300	4.220	4.270	3.520	321,000
2023-08-10	4.300	4.330	4.270	4.330	3.569	190,000
2023-08-09	4.270	4.350	4.250	4.340	3.577	303,652
2023-08-08	4.350	4.350	4.220	4.270	3.520	293,459
2023-08-07	4.320	4.350	4.290	4.340	3.577	225,459
2023-08-04	4.350	4.370	4.320	4.340	3.577	196,000
2023-08-03	4.300	4.360	4.240	4.340	3.577	356,419
2023-08-02	4.400	4.500	4.300	4.300	3.544	913,182
2023-08-01	4.400	4.420	4.340	4.400	3.627	1,077,320
2023-07-31	4.350	4.400	4.280	4.350	3.586	726,893
2023-07-28	4.260	4.370	4.250	4.330	3.569	576,000
2023-07-27	4.370	4.370	4.220	4.260	3.512	518,441
2023-07-26	4.320	4.330	4.290	4.310	3.553	273,000
2023-07-25	4.330	4.400	4.330	4.350	3.586	323,182
2023-07-24	4.300	4.340	4.280	4.330	3.569	350,075
2023-07-21	4.340	4.370	4.310	4.350	3.586	399,684
2023-07-20	4.340	4.380	4.300	4.320	3.561	280,213
2023-07-19	4.320	4.400	4.250	4.380	3.610	773,000
2023-07-18	4.390	4.390	4.260	4.330	3.569	316,562
2023-07-14	4.400	4.430	4.330	4.390	3.619	468,216
2023-07-13	4.300	4.450	4.300	4.390	3.619	870,830
2023-07-12	4.400	4.410	4.260	4.300	3.544	821,459
2023-07-11	4.350	4.440	4.320	4.360	3.594	1,388,446
2023-07-10	4.350	4.350	4.230	4.330	3.569	497,000
2023-07-07	4.150	4.500	4.130	4.300	3.544	3,375,592
2023-07-06	4.060	4.110	4.020	4.100	3.380	890,751
2023-07-05	4.060	4.140	4.010	4.090	3.371	1,020,308
2023-07-04	3.950	4.120	3.860	4.050	3.338	1,094,000
2023-07-03	3.880	3.880	3.810	3.860	3.182	469,000
2023-06-30	3.910	3.950	3.870	3.880	3.198	428,350
2023-06-29	3.800	3.910	3.730	3.910	3.223	626,946
2023-06-28	3.630	3.770	3.520	3.760	3.099	813,386
2023-06-27	3.450	3.610	3.450	3.610	2.976	608,801
2023-06-26	3.460	3.470	3.410	3.440	2.836	85,104
2023-06-23	3.460	3.480	3.350	3.480	2.869	236,601
2023-06-21	3.590	3.590	3.460	3.460	2.852	287,845
2023-06-20	3.670	3.680	3.590	3.590	2.959	173,000
2023-06-19	3.620	3.700	3.550	3.670	3.025	324,647
2023-06-16	3.540	3.650	3.500	3.650	3.009	356,669
2023-06-15	3.520	3.540	3.450	3.510	2.893	580,755
2023-06-14	3.600	3.600	3.470	3.520	2.902	82,000
2023-06-13	3.450	3.540	3.450	3.540	2.918	191,770
2023-06-12	3.430	3.500	3.430	3.460	2.852	129,000
2023-06-09	3.460	3.460	3.420	3.440	2.836	264,038
2023-06-08	3.490	3.500	3.390	3.450	2.844	272,000
2023-06-07	3.500	3.540	3.460	3.480	2.869	545,127
2023-06-06	3.490	3.490	3.420	3.480	2.869	407,000
2023-06-05	3.410	3.490	3.410	3.460	2.852	301,915
2023-06-02	3.360	3.740	3.360	3.380	2.786	326,000
2023-06-01	3.330	3.350	3.300	3.330	2.745	239,000
2023-05-31	3.400	3.400	3.250	3.260	2.687	1,324,000
2023-05-30	3.450	3.510	3.360	3.400	2.803	400,070
2023-05-29	3.740	3.740	3.400	3.430	2.827	645,000
2023-05-25	3.660	3.690	3.620	3.660	3.017	2,357,000
2023-05-24	3.710	3.720	3.650	3.660	3.017	862,183
2023-05-23	3.590	3.670	3.590	3.670	3.025	433,345
2023-05-22	3.590	3.590	3.540	3.560	2.935	265,902
2023-05-19	3.650	3.650	3.550	3.590	2.959	325,000

← NewerPage 14 of 21 · 1,228 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.