Perfect Shape Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 3.900 | 3.900 | 3.800 | 3.870 | 3.090 | 746,776 |
| 2022-08-22 | 3.940 | 3.940 | 3.830 | 3.870 | 3.090 | 439,602 |
| 2022-08-19 | 3.910 | 3.960 | 3.870 | 3.950 | 3.154 | 682,647 |
| 2022-08-18 | 3.880 | 3.900 | 3.760 | 3.900 | 3.114 | 657,308 |
| 2022-08-17 | 3.850 | 3.890 | 3.750 | 3.870 | 3.090 | 672,000 |
| 2022-08-16 | 3.920 | 3.920 | 3.800 | 3.850 | 3.018 | 589,000 |
| 2022-08-15 | 3.730 | 3.920 | 3.730 | 3.880 | 3.041 | 1,004,002 |
| 2022-08-12 | 3.660 | 3.750 | 3.610 | 3.730 | 2.924 | 614,440 |
| 2022-08-11 | 3.620 | 3.650 | 3.580 | 3.640 | 2.853 | 165,000 |
| 2022-08-10 | 3.710 | 3.720 | 3.560 | 3.570 | 2.798 | 187,000 |
| 2022-08-09 | 3.660 | 3.720 | 3.600 | 3.620 | 2.837 | 392,579 |
| 2022-08-08 | 3.650 | 3.660 | 3.570 | 3.660 | 2.869 | 210,000 |
| 2022-08-05 | 3.680 | 3.680 | 3.570 | 3.640 | 2.853 | 382,567 |
| 2022-08-04 | 3.560 | 3.580 | 3.520 | 3.550 | 2.783 | 371,521 |
| 2022-08-03 | 3.510 | 3.560 | 3.470 | 3.500 | 2.743 | 461,000 |
| 2022-08-02 | 3.510 | 3.580 | 3.360 | 3.510 | 2.751 | 1,188,000 |
| 2022-08-01 | 3.690 | 3.700 | 3.500 | 3.510 | 2.751 | 1,402,828 |
| 2022-07-29 | 3.760 | 3.800 | 3.690 | 3.690 | 2.892 | 806,000 |
| 2022-07-28 | 3.800 | 3.850 | 3.750 | 3.760 | 2.947 | 300,289 |
| 2022-07-27 | 3.830 | 3.880 | 3.780 | 3.800 | 2.978 | 372,259 |
| 2022-07-26 | 3.780 | 3.890 | 3.780 | 3.830 | 3.002 | 366,000 |
| 2022-07-25 | 3.850 | 3.850 | 3.750 | 3.780 | 2.963 | 346,379 |
| 2022-07-22 | 3.800 | 3.910 | 3.800 | 3.850 | 3.018 | 226,897 |
| 2022-07-21 | 3.900 | 3.900 | 3.800 | 3.800 | 2.978 | 335,000 |
| 2022-07-20 | 3.820 | 3.920 | 3.820 | 3.890 | 3.049 | 453,000 |
| 2022-07-19 | 3.780 | 3.830 | 3.780 | 3.800 | 2.978 | 480,806 |
| 2022-07-18 | 3.810 | 3.810 | 3.730 | 3.780 | 2.963 | 875,000 |
| 2022-07-15 | 3.800 | 3.830 | 3.770 | 3.800 | 2.978 | 772,266 |
| 2022-07-14 | 3.900 | 3.910 | 3.800 | 3.800 | 2.978 | 854,385 |
| 2022-07-13 | 3.830 | 3.950 | 3.820 | 3.950 | 3.096 | 632,000 |
| 2022-07-12 | 3.880 | 3.880 | 3.820 | 3.830 | 3.002 | 836,916 |
| 2022-07-11 | 3.920 | 3.920 | 3.860 | 3.890 | 3.049 | 905,786 |
| 2022-07-08 | 4.000 | 4.040 | 3.900 | 3.910 | 3.065 | 1,898,108 |
| 2022-07-07 | 4.070 | 4.070 | 3.970 | 3.980 | 3.120 | 1,334,261 |
| 2022-07-06 | 4.270 | 4.270 | 4.030 | 4.090 | 3.206 | 1,709,998 |
| 2022-07-05 | 4.050 | 4.290 | 4.050 | 4.270 | 3.347 | 3,000,798 |
| 2022-07-04 | 3.990 | 4.100 | 3.750 | 3.940 | 3.088 | 8,229,998 |
| 2022-06-30 | 4.240 | 4.340 | 4.180 | 4.220 | 3.308 | 2,088,000 |
| 2022-06-29 | 4.090 | 4.270 | 4.090 | 4.180 | 3.276 | 2,189,000 |
| 2022-06-28 | 4.050 | 4.120 | 3.980 | 4.090 | 3.206 | 3,318,517 |
| 2022-06-27 | 4.200 | 4.330 | 4.000 | 4.050 | 3.174 | 2,785,247 |
| 2022-06-24 | 4.030 | 4.190 | 4.000 | 4.150 | 3.253 | 2,362,000 |
| 2022-06-23 | 4.000 | 4.040 | 3.990 | 4.010 | 3.143 | 763,964 |
| 2022-06-22 | 4.040 | 4.120 | 3.990 | 4.010 | 3.143 | 691,216 |
| 2022-06-21 | 4.000 | 4.130 | 4.000 | 4.080 | 3.198 | 1,462,247 |
| 2022-06-20 | 4.180 | 4.180 | 4.000 | 4.000 | 3.135 | 1,546,000 |
| 2022-06-17 | 4.100 | 4.210 | 4.070 | 4.180 | 3.276 | 459,972 |
| 2022-06-16 | 4.180 | 4.230 | 4.030 | 4.110 | 3.221 | 902,000 |
| 2022-06-15 | 4.270 | 4.270 | 4.160 | 4.180 | 3.276 | 303,000 |
| 2022-06-14 | 4.220 | 4.220 | 4.100 | 4.220 | 3.308 | 752,000 |
| 2022-06-13 | 4.400 | 4.400 | 4.200 | 4.220 | 3.308 | 1,349,490 |
| 2022-06-10 | 4.480 | 4.500 | 4.400 | 4.480 | 3.511 | 445,934 |
| 2022-06-09 | 4.560 | 4.570 | 4.460 | 4.490 | 3.519 | 629,416 |
| 2022-06-08 | 4.570 | 4.570 | 4.460 | 4.510 | 3.535 | 1,472,029 |
| 2022-06-07 | 4.460 | 4.560 | 4.420 | 4.500 | 3.527 | 1,257,000 |
| 2022-06-06 | 4.530 | 4.530 | 4.430 | 4.500 | 3.527 | 777,858 |
| 2022-06-02 | 4.480 | 4.480 | 4.360 | 4.470 | 3.504 | 573,000 |
| 2022-06-01 | 4.550 | 4.580 | 4.430 | 4.480 | 3.511 | 577,000 |
| 2022-05-31 | 4.470 | 4.750 | 4.420 | 4.550 | 3.566 | 19,935,000 |
| 2022-05-30 | 4.380 | 4.380 | 4.320 | 4.370 | 3.425 | 542,000 |
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.