Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.340	1.380	1.330	1.380	1.311	91,000
2026-07-23	1.350	1.370	1.330	1.350	1.283	183,000
2026-07-22	1.370	1.370	1.340	1.350	1.283	146,000
2026-07-21	1.330	1.390	1.330	1.370	1.302	1,141,000
2026-07-20	1.350	1.360	1.330	1.340	1.273	305,000
2026-07-17	1.350	1.360	1.330	1.360	1.292	187,000
2026-07-16	1.360	1.360	1.350	1.360	1.292	656,050
2026-07-15	1.370	1.370	1.350	1.370	1.302	375,387
2026-07-14	1.350	1.380	1.310	1.370	1.302	1,081,000
2026-07-13	1.370	1.380	1.320	1.360	1.292	945,683
2026-07-10	1.410	1.420	1.370	1.380	1.311	1,410,000
2026-07-09	1.290	1.420	1.290	1.420	1.349	3,394,852
2026-07-08	1.260	1.280	1.250	1.270	1.207	525,000
2026-07-07	1.260	1.260	1.230	1.240	1.178	257,576
2026-07-06	1.250	1.260	1.210	1.260	1.197	1,071,000
2026-07-03	1.220	1.240	1.210	1.240	1.178	946,000
2026-07-02	1.150	1.190	1.130	1.190	1.131	2,088,424
2026-06-30	1.070	1.080	1.070	1.080	1.026	319,000
2026-06-29	1.070	1.090	1.060	1.070	1.017	438,012
2026-06-26	1.060	1.080	1.050	1.070	1.017	466,000
2026-06-25	1.100	1.100	1.060	1.060	1.007	329,656
2026-06-24	1.080	1.100	1.080	1.100	1.045	441,324
2026-06-23	1.080	1.100	1.080	1.080	1.026	446,000
2026-06-22	1.100	1.100	1.080	1.100	1.045	627,000
2026-06-18	1.100	1.120	1.090	1.120	1.064	347,000
2026-06-17	1.130	1.130	1.100	1.100	1.045	1,079,975
2026-06-16	1.140	1.160	1.120	1.130	1.074	397,733
2026-06-15	1.130	1.150	1.130	1.150	1.093	364,817
2026-06-12	1.110	1.130	1.110	1.130	1.074	382,389
2026-06-11	1.130	1.140	1.110	1.110	1.055	1,219,312
2026-06-10	1.140	1.150	1.120	1.130	1.074	630,000
2026-06-09	1.130	1.150	1.130	1.150	1.093	241,000
2026-06-08	1.130	1.160	1.130	1.130	1.074	503,000
2026-06-05	1.160	1.160	1.150	1.160	1.102	139,861
2026-06-04	1.190	1.190	1.140	1.160	1.102	715,000
2026-06-03	1.150	1.190	1.150	1.190	1.131	203,317
2026-06-02	1.140	1.170	1.140	1.150	1.093	385,465
2026-06-01	1.150	1.160	1.150	1.160	1.102	295,000
2026-05-29	1.180	1.200	1.140	1.150	1.093	803,091
2026-05-28	1.190	1.190	1.150	1.180	1.121	420,000
2026-05-27	1.170	1.180	1.150	1.180	1.121	212,000
2026-05-26	1.200	1.210	1.170	1.170	1.112	733,562
2026-05-22	1.210	1.220	1.200	1.220	1.159	132,818
2026-05-21	1.220	1.220	1.200	1.200	1.140	314,000
2026-05-20	1.220	1.230	1.210	1.220	1.159	194,000
2026-05-19	1.250	1.250	1.210	1.230	1.169	582,807
2026-05-18	1.210	1.210	1.180	1.210	1.150	673,000
2026-05-15	1.240	1.240	1.210	1.210	1.150	171,000
2026-05-14	1.220	1.230	1.220	1.220	1.159	182,751
2026-05-13	1.220	1.250	1.210	1.210	1.150	129,889
2026-05-12	1.220	1.230	1.220	1.220	1.159	73,328
2026-05-11	1.210	1.230	1.200	1.220	1.159	197,617
2026-05-08	1.210	1.230	1.200	1.210	1.150	279,117
2026-05-07	1.200	1.230	1.200	1.210	1.150	644,829
2026-05-06	1.220	1.240	1.200	1.200	1.140	541,000
2026-05-05	1.190	1.220	1.190	1.200	1.140	156,002
2026-05-04	1.200	1.220	1.180	1.190	1.131	233,575
2026-04-30	1.220	1.240	1.190	1.200	1.140	173,221
2026-04-29	1.190	1.220	1.180	1.220	1.159	270,000
2026-04-28	1.190	1.190	1.170	1.180	1.121	137,000

← NewerPage 2 of 5 · 246 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.