Perfect Shape Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.040 | 3.150 | 2.980 | 3.150 | 2.515 | 752,003 |
| 2022-11-16 | 3.090 | 3.160 | 3.020 | 3.080 | 2.460 | 750,994 |
| 2022-11-15 | 3.100 | 3.180 | 3.000 | 3.080 | 2.460 | 2,031,326 |
| 2022-11-14 | 3.180 | 3.280 | 3.170 | 3.200 | 2.555 | 1,937,996 |
| 2022-11-11 | 3.100 | 3.160 | 3.060 | 3.160 | 2.523 | 1,099,000 |
| 2022-11-10 | 3.080 | 3.100 | 2.950 | 3.000 | 2.396 | 250,000 |
| 2022-11-09 | 3.160 | 3.160 | 3.060 | 3.090 | 2.468 | 555,997 |
| 2022-11-08 | 3.070 | 3.190 | 3.040 | 3.070 | 2.452 | 685,994 |
| 2022-11-07 | 3.000 | 3.130 | 3.000 | 3.070 | 2.452 | 991,006 |
| 2022-11-04 | 2.900 | 3.040 | 2.890 | 3.000 | 2.396 | 1,032,422 |
| 2022-11-03 | 2.890 | 2.890 | 2.810 | 2.850 | 2.276 | 354,154 |
| 2022-11-02 | 2.820 | 2.930 | 2.820 | 2.890 | 2.308 | 1,038,000 |
| 2022-11-01 | 2.820 | 2.910 | 2.780 | 2.810 | 2.244 | 716,172 |
| 2022-10-31 | 2.810 | 2.810 | 2.750 | 2.780 | 2.220 | 686,147 |
| 2022-10-28 | 2.860 | 2.930 | 2.760 | 2.830 | 2.260 | 532,000 |
| 2022-10-27 | 2.940 | 3.000 | 2.850 | 2.850 | 2.276 | 305,211 |
| 2022-10-26 | 2.830 | 2.980 | 2.830 | 2.860 | 2.284 | 856,006 |
| 2022-10-25 | 2.810 | 2.930 | 2.770 | 2.830 | 2.260 | 757,981 |
| 2022-10-24 | 3.030 | 3.030 | 2.780 | 2.850 | 2.276 | 1,291,726 |
| 2022-10-21 | 2.930 | 3.040 | 2.880 | 3.000 | 2.396 | 1,095,946 |
| 2022-10-20 | 2.910 | 2.910 | 2.780 | 2.850 | 2.276 | 8,637,320 |
| 2022-10-19 | 3.000 | 3.010 | 2.900 | 2.910 | 2.324 | 948,000 |
| 2022-10-18 | 2.880 | 3.000 | 2.860 | 3.000 | 2.396 | 1,216,243 |
| 2022-10-17 | 2.900 | 2.930 | 2.790 | 2.930 | 2.340 | 1,330,972 |
| 2022-10-14 | 2.880 | 2.940 | 2.850 | 2.890 | 2.308 | 1,435,916 |
| 2022-10-13 | 2.880 | 2.880 | 2.740 | 2.820 | 2.252 | 1,616,000 |
| 2022-10-12 | 3.010 | 3.010 | 2.700 | 2.860 | 2.284 | 2,289,820 |
| 2022-10-11 | 3.010 | 3.150 | 2.980 | 2.990 | 2.388 | 772,149 |
| 2022-10-10 | 3.250 | 3.250 | 3.000 | 3.000 | 2.396 | 1,692,470 |
| 2022-10-07 | 3.350 | 3.350 | 3.250 | 3.280 | 2.619 | 1,140,629 |
| 2022-10-06 | 3.370 | 3.440 | 3.310 | 3.350 | 2.675 | 483,000 |
| 2022-10-05 | 3.340 | 3.410 | 3.300 | 3.350 | 2.675 | 689,368 |
| 2022-10-03 | 3.340 | 3.340 | 3.180 | 3.240 | 2.587 | 446,185 |
| 2022-09-30 | 3.420 | 3.420 | 3.290 | 3.340 | 2.667 | 276,561 |
| 2022-09-29 | 3.450 | 3.450 | 3.280 | 3.300 | 2.635 | 367,272 |
| 2022-09-28 | 3.460 | 3.460 | 3.310 | 3.370 | 2.691 | 768,193 |
| 2022-09-27 | 3.620 | 3.700 | 3.400 | 3.450 | 2.755 | 1,262,000 |
| 2022-09-26 | 3.640 | 3.750 | 3.570 | 3.610 | 2.883 | 516,000 |
| 2022-09-23 | 3.700 | 3.750 | 3.560 | 3.630 | 2.899 | 622,270 |
| 2022-09-22 | 3.790 | 3.880 | 3.720 | 3.750 | 2.995 | 759,044 |
| 2022-09-21 | 3.850 | 3.900 | 3.790 | 3.800 | 3.034 | 394,000 |
| 2022-09-20 | 3.900 | 3.900 | 3.760 | 3.900 | 3.114 | 377,000 |
| 2022-09-19 | 3.800 | 3.820 | 3.720 | 3.820 | 3.050 | 688,000 |
| 2022-09-16 | 3.800 | 3.900 | 3.800 | 3.860 | 3.082 | 287,000 |
| 2022-09-15 | 3.910 | 3.990 | 3.830 | 3.890 | 3.106 | 205,000 |
| 2022-09-14 | 3.920 | 3.950 | 3.850 | 3.930 | 3.138 | 292,620 |
| 2022-09-13 | 3.990 | 4.060 | 3.920 | 3.920 | 3.130 | 367,000 |
| 2022-09-09 | 3.880 | 3.990 | 3.880 | 3.990 | 3.186 | 472,934 |
| 2022-09-08 | 3.900 | 3.920 | 3.860 | 3.890 | 3.106 | 87,000 |
| 2022-09-07 | 3.810 | 3.900 | 3.810 | 3.870 | 3.090 | 770,288 |
| 2022-09-06 | 3.910 | 3.910 | 3.870 | 3.900 | 3.114 | 220,338 |
| 2022-09-05 | 3.900 | 3.940 | 3.800 | 3.910 | 3.122 | 396,000 |
| 2022-09-02 | 3.890 | 4.000 | 3.860 | 3.930 | 3.138 | 694,000 |
| 2022-09-01 | 3.980 | 4.020 | 3.780 | 3.870 | 3.090 | 1,417,336 |
| 2022-08-31 | 3.950 | 4.090 | 3.950 | 4.020 | 3.210 | 1,046,000 |
| 2022-08-30 | 3.870 | 3.980 | 3.870 | 3.950 | 3.154 | 430,000 |
| 2022-08-29 | 3.890 | 3.900 | 3.840 | 3.900 | 3.114 | 942,000 |
| 2022-08-26 | 3.900 | 3.900 | 3.830 | 3.890 | 3.106 | 427,122 |
| 2022-08-25 | 3.900 | 3.920 | 3.840 | 3.900 | 3.114 | 430,000 |
| 2022-08-24 | 3.900 | 3.900 | 3.780 | 3.890 | 3.106 | 726,000 |
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.