Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.620	3.650	3.600	3.650	3.009	353,182
2023-05-17	3.690	3.690	3.610	3.640	3.000	233,986
2023-05-16	3.690	3.710	3.650	3.690	3.042	290,000
2023-05-15	3.710	3.750	3.670	3.690	3.042	370,085
2023-05-12	3.760	3.780	3.720	3.730	3.075	79,000
2023-05-11	3.760	3.780	3.750	3.780	3.116	120,000
2023-05-10	3.770	3.780	3.750	3.780	3.116	189,980
2023-05-09	3.820	3.820	3.780	3.800	3.132	129,597
2023-05-08	3.790	3.830	3.770	3.830	3.157	315,025
2023-05-05	3.820	3.890	3.750	3.790	3.124	528,446
2023-05-04	3.710	3.850	3.700	3.790	3.124	625,039
2023-05-03	3.710	3.780	3.710	3.750	3.091	189,000
2023-05-02	3.820	3.830	3.750	3.790	3.124	198,286
2023-04-28	3.770	3.830	3.730	3.820	3.149	261,063
2023-04-27	3.790	3.820	3.770	3.770	3.108	203,468
2023-04-26	3.800	3.830	3.790	3.830	3.157	212,723
2023-04-25	3.800	3.870	3.720	3.790	3.124	716,555
2023-04-24	3.870	3.910	3.800	3.850	3.174	455,036
2023-04-21	3.910	3.910	3.850	3.890	3.207	313,650
2023-04-20	3.880	3.950	3.880	3.940	3.248	152,380
2023-04-19	3.910	3.950	3.880	3.940	3.248	518,000
2023-04-18	3.990	3.990	3.900	3.910	3.223	269,000
2023-04-17	3.910	3.990	3.910	3.940	3.248	377,989
2023-04-14	3.920	3.970	3.910	3.910	3.223	273,000
2023-04-13	3.940	3.950	3.880	3.940	3.248	466,577
2023-04-12	3.970	3.970	3.900	3.950	3.256	251,754
2023-04-11	3.900	3.990	3.900	3.970	3.272	143,000
2023-04-06	3.890	3.910	3.850	3.900	3.215	290,267
2023-04-04	3.960	3.980	3.860	3.920	3.231	1,698,704
2023-04-03	3.950	4.080	3.850	3.930	3.240	528,748
2023-03-31	4.070	4.070	3.950	3.950	3.256	365,392
2023-03-30	4.000	4.060	3.970	4.060	3.347	143,361
2023-03-29	4.000	4.090	3.990	4.030	3.322	436,197
2023-03-28	3.980	4.020	3.910	4.020	3.314	281,000
2023-03-27	4.040	4.130	3.980	4.000	3.297	321,404
2023-03-24	4.100	4.140	4.000	4.040	3.330	304,798
2023-03-23	4.050	4.150	4.030	4.150	3.421	362,164
2023-03-22	4.050	4.150	4.050	4.050	3.338	453,000
2023-03-21	3.910	4.070	3.800	4.050	3.338	697,085
2023-03-20	3.980	3.980	3.780	3.910	3.223	943,194
2023-03-17	4.000	4.050	3.950	3.950	3.256	332,881
2023-03-16	4.040	4.050	3.960	3.970	3.272	523,000
2023-03-15	4.080	4.150	4.010	4.060	3.347	686,420
2023-03-14	4.130	4.130	4.010	4.050	3.338	583,000
2023-03-13	4.000	4.150	4.000	4.130	3.404	423,000
2023-03-10	4.110	4.110	3.920	4.090	3.371	1,732,432
2023-03-09	4.020	4.230	4.010	4.160	3.429	1,110,821
2023-03-08	4.050	4.070	4.000	4.020	3.314	481,596
2023-03-07	4.170	4.170	4.070	4.070	3.355	433,810
2023-03-06	4.300	4.300	4.120	4.150	3.421	288,822
2023-03-03	4.200	4.210	4.140	4.180	3.446	346,279
2023-03-02	4.270	4.270	4.160	4.190	3.454	325,298
2023-03-01	4.050	4.290	4.050	4.270	3.520	1,902,000
2023-02-28	4.100	4.190	4.060	4.060	3.347	1,145,102
2023-02-27	4.110	4.120	4.000	4.050	3.338	605,000
2023-02-24	4.170	4.200	4.120	4.120	3.396	433,000
2023-02-23	4.180	4.230	4.170	4.200	3.462	208,869
2023-02-22	4.200	4.240	4.090	4.150	3.421	581,218
2023-02-21	4.220	4.250	4.140	4.200	3.462	413,450
2023-02-20	4.260	4.260	4.150	4.250	3.503	255,235

← NewerPage 15 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.