Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.250	4.300	4.170	4.180	3.446	384,030
2023-02-16	4.220	4.350	4.200	4.230	3.487	649,000
2023-02-15	4.250	4.270	4.200	4.270	3.520	463,587
2023-02-14	4.190	4.300	4.160	4.250	3.503	724,000
2023-02-13	4.300	4.300	4.190	4.220	3.479	989,158
2023-02-10	4.410	4.470	4.300	4.300	3.544	728,000
2023-02-09	4.430	4.490	4.410	4.480	3.693	1,179,054
2023-02-08	4.370	4.460	4.340	4.420	3.643	527,000
2023-02-07	4.430	4.530	4.390	4.450	3.668	971,900
2023-02-06	4.610	4.670	4.300	4.390	3.619	1,835,599
2023-02-03	4.750	4.760	4.610	4.610	3.800	773,000
2023-02-02	4.770	4.850	4.660	4.730	3.899	1,136,000
2023-02-01	4.650	4.740	4.600	4.700	3.874	497,000
2023-01-31	4.570	4.630	4.490	4.600	3.792	874,000
2023-01-30	4.880	4.880	4.530	4.570	3.767	1,302,000
2023-01-27	4.710	4.950	4.700	4.880	4.023	2,020,109
2023-01-26	4.540	4.750	4.440	4.710	3.882	1,520,943
2023-01-20	4.420	4.570	4.370	4.520	3.726	851,000
2023-01-19	4.450	4.450	4.330	4.380	3.610	470,223
2023-01-18	4.440	4.440	4.370	4.430	3.652	371,647
2023-01-17	4.490	4.490	4.320	4.400	3.627	815,000
2023-01-16	4.470	4.530	4.430	4.470	3.685	347,000
2023-01-13	4.420	4.500	4.280	4.480	3.693	714,000
2023-01-12	4.530	4.550	4.310	4.370	3.602	760,289
2023-01-11	4.600	4.630	4.440	4.490	3.701	970,799
2023-01-10	4.530	4.580	4.480	4.580	3.775	1,522,280
2023-01-09	4.500	4.560	4.460	4.530	3.734	1,212,767
2023-01-06	4.570	4.620	4.440	4.460	3.676	2,173,382
2023-01-05	4.200	4.580	4.190	4.530	3.734	2,283,057
2023-01-04	4.200	4.220	4.110	4.190	3.454	831,785
2023-01-03	4.060	4.190	4.030	4.180	3.446	738,000
2022-12-30	4.150	4.160	4.060	4.100	3.380	255,000
2022-12-29	4.150	4.150	4.050	4.150	3.421	639,000
2022-12-28	4.250	4.340	4.130	4.210	3.470	1,605,533
2022-12-23	4.160	4.170	4.080	4.160	3.429	392,568
2022-12-22	3.980	4.160	3.980	4.160	3.429	1,092,000
2022-12-21	3.850	4.000	3.820	3.980	3.281	788,137
2022-12-20	3.960	3.980	3.780	3.850	3.174	1,019,000
2022-12-19	4.000	4.060	3.900	3.950	3.256	1,075,243
2022-12-16	3.980	4.050	3.940	4.000	3.297	489,416
2022-12-15	4.040	4.090	3.910	4.020	3.314	974,212
2022-12-14	4.240	4.250	4.060	4.080	3.363	1,253,263
2022-12-13	4.050	4.350	4.020	4.240	3.495	1,802,009
2022-12-12	4.020	4.100	3.980	4.010	3.305	792,998
2022-12-09	4.290	4.290	4.020	4.030	3.322	1,961,890
2022-12-08	4.130	4.230	4.020	4.230	3.487	2,448,425
2022-12-07	4.000	4.320	3.970	4.070	3.355	3,724,107
2022-12-06	3.990	4.150	3.950	3.970	3.272	1,504,463
2022-12-05	3.860	4.170	3.850	4.160	3.322	4,055,847
2022-12-02	3.770	3.860	3.700	3.800	3.034	2,011,949
2022-12-01	3.820	3.860	3.660	3.660	2.923	2,245,409
2022-11-30	3.590	3.740	3.590	3.700	2.955	1,243,092
2022-11-29	3.410	3.640	3.330	3.590	2.867	900,890
2022-11-28	3.330	3.460	3.190	3.410	2.723	888,000
2022-11-25	3.280	3.370	3.190	3.320	2.651	669,865
2022-11-24	3.040	3.300	3.040	3.260	2.603	1,304,206
2022-11-23	2.990	3.040	2.920	3.030	2.420	478,000
2022-11-22	3.080	3.080	2.940	2.970	2.372	970,130
2022-11-21	3.170	3.170	3.020	3.080	2.460	500,089
2022-11-18	3.180	3.310	3.150	3.170	2.531	1,164,038

← NewerPage 16 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.