Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	4.380	4.390	4.330	4.360	3.417	278,000
2022-05-26	4.400	4.400	4.260	4.320	3.386	398,000
2022-05-25	4.380	4.390	4.300	4.390	3.441	251,361
2022-05-24	4.520	4.530	4.360	4.380	3.433	469,362
2022-05-23	4.450	4.500	4.380	4.500	3.527	267,721
2022-05-20	4.400	4.530	4.400	4.450	3.488	766,000
2022-05-19	4.470	4.470	4.340	4.400	3.449	317,297
2022-05-18	4.500	4.500	4.370	4.450	3.488	434,271
2022-05-17	4.490	4.520	4.450	4.460	3.496	561,522
2022-05-16	4.430	4.600	4.410	4.480	3.511	239,002
2022-05-13	4.340	4.450	4.310	4.410	3.457	314,016
2022-05-12	4.400	4.460	4.260	4.300	3.370	599,462
2022-05-11	4.470	4.560	4.400	4.400	3.449	394,963
2022-05-10	4.540	4.540	4.330	4.450	3.488	982,129
2022-05-06	4.660	4.660	4.530	4.540	3.559	532,849
2022-05-05	4.870	4.880	4.660	4.660	3.653	486,757
2022-05-04	4.950	4.960	4.750	4.770	3.739	689,566
2022-05-03	4.700	4.940	4.530	4.860	3.809	1,258,833
2022-04-29	4.660	4.730	4.480	4.600	3.606	794,478
2022-04-28	4.660	4.670	4.570	4.660	3.653	385,000
2022-04-27	4.580	4.690	4.520	4.680	3.668	492,349
2022-04-26	4.540	4.710	4.540	4.580	3.590	508,285
2022-04-25	4.600	4.620	4.500	4.510	3.535	929,000
2022-04-22	4.600	4.780	4.500	4.700	3.684	1,114,253
2022-04-21	4.870	4.880	4.600	4.690	3.676	1,290,008
2022-04-20	4.920	5.020	4.840	4.870	3.817	805,089
2022-04-19	5.040	5.050	4.800	4.880	3.825	1,183,000
2022-04-14	4.950	5.080	4.930	5.040	3.950	2,537,551
2022-04-13	4.950	5.040	4.880	4.960	3.888	1,005,000
2022-04-12	5.040	5.180	4.890	4.950	3.880	1,346,000
2022-04-11	5.290	5.300	5.010	5.040	3.950	937,816
2022-04-08	5.180	5.300	5.140	5.290	4.146	667,169
2022-04-07	5.380	5.500	5.180	5.210	4.084	1,096,000
2022-04-06	5.400	5.430	5.220	5.380	4.217	1,635,617
2022-04-04	5.050	5.490	5.050	5.400	4.233	2,893,381
2022-04-01	4.840	5.150	4.800	5.040	3.950	6,834,616
2022-03-31	4.800	4.940	4.750	4.850	3.801	671,000
2022-03-30	4.760	4.830	4.750	4.800	3.762	1,207,000
2022-03-29	4.800	4.830	4.660	4.690	3.676	494,498
2022-03-28	4.630	4.880	4.590	4.780	3.747	1,372,068
2022-03-25	4.760	4.800	4.530	4.630	3.629	730,398
2022-03-24	4.890	4.940	4.730	4.750	3.723	897,000
2022-03-23	4.850	4.980	4.820	4.890	3.833	1,055,000
2022-03-22	4.840	4.900	4.780	4.840	3.794	565,000
2022-03-21	4.750	4.980	4.720	4.840	3.794	2,810,239
2022-03-18	4.400	4.790	4.350	4.720	3.700	1,295,616
2022-03-17	4.300	4.490	4.290	4.400	3.449	1,867,575
2022-03-16	3.750	4.210	3.750	4.120	3.229	2,142,536
2022-03-15	3.890	3.950	3.660	3.750	2.939	2,843,582
2022-03-14	4.100	4.100	3.830	3.920	3.073	2,080,000
2022-03-11	4.240	4.240	4.060	4.210	3.300	994,154
2022-03-10	4.190	4.300	4.170	4.240	3.323	648,819
2022-03-09	4.230	4.350	4.050	4.190	3.284	876,507
2022-03-08	4.310	4.420	4.180	4.250	3.331	1,522,257
2022-03-07	4.300	4.350	4.080	4.310	3.378	1,182,945
2022-03-04	4.400	4.430	4.330	4.360	3.417	1,525,000
2022-03-03	4.440	4.530	4.430	4.500	3.527	499,000
2022-03-02	4.450	4.510	4.420	4.440	3.480	606,890
2022-03-01	4.440	4.580	4.400	4.550	3.566	904,534
2022-02-28	4.630	4.630	4.300	4.440	3.480	1,239,000

← NewerPage 19 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.