Perfect Shape Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 4.500 | 4.600 | 4.440 | 4.600 | 3.606 | 479,000 |
| 2022-02-24 | 4.740 | 4.740 | 4.440 | 4.500 | 3.527 | 1,102,166 |
| 2022-02-23 | 4.530 | 4.740 | 4.440 | 4.690 | 3.676 | 957,000 |
| 2022-02-22 | 4.560 | 4.600 | 4.400 | 4.530 | 3.551 | 1,091,386 |
| 2022-02-21 | 4.530 | 4.580 | 4.400 | 4.560 | 3.574 | 1,494,343 |
| 2022-02-18 | 4.700 | 4.720 | 4.570 | 4.620 | 3.621 | 568,610 |
| 2022-02-17 | 4.690 | 4.720 | 4.640 | 4.720 | 3.700 | 387,023 |
| 2022-02-16 | 4.700 | 4.760 | 4.670 | 4.670 | 3.660 | 548,919 |
| 2022-02-15 | 4.550 | 4.700 | 4.550 | 4.660 | 3.653 | 904,000 |
| 2022-02-14 | 4.820 | 4.880 | 4.550 | 4.550 | 3.566 | 1,312,616 |
| 2022-02-11 | 4.900 | 4.900 | 4.760 | 4.790 | 3.754 | 812,600 |
| 2022-02-10 | 4.950 | 5.000 | 4.760 | 4.920 | 3.856 | 1,087,881 |
| 2022-02-09 | 4.770 | 5.000 | 4.770 | 4.840 | 3.794 | 1,148,048 |
| 2022-02-08 | 4.890 | 4.890 | 4.670 | 4.770 | 3.739 | 1,212,996 |
| 2022-02-07 | 4.900 | 5.000 | 4.800 | 4.890 | 3.833 | 696,000 |
| 2022-02-04 | 4.960 | 5.000 | 4.830 | 4.940 | 3.872 | 983,975 |
| 2022-01-31 | 4.870 | 4.930 | 4.840 | 4.870 | 3.817 | 539,000 |
| 2022-01-28 | 4.860 | 4.950 | 4.700 | 4.870 | 3.817 | 1,155,000 |
| 2022-01-27 | 5.080 | 5.080 | 4.800 | 4.860 | 3.809 | 2,262,146 |
| 2022-01-26 | 5.000 | 5.080 | 4.970 | 5.010 | 3.927 | 506,247 |
| 2022-01-25 | 5.060 | 5.090 | 4.970 | 5.000 | 3.919 | 1,027,000 |
| 2022-01-24 | 5.100 | 5.110 | 5.020 | 5.060 | 3.966 | 861,323 |
| 2022-01-21 | 5.080 | 5.150 | 5.060 | 5.100 | 3.997 | 293,674 |
| 2022-01-20 | 5.070 | 5.160 | 5.070 | 5.120 | 4.013 | 478,590 |
| 2022-01-19 | 5.070 | 5.120 | 4.960 | 5.070 | 3.974 | 685,213 |
| 2022-01-18 | 5.020 | 5.180 | 5.020 | 5.070 | 3.974 | 419,000 |
| 2022-01-17 | 5.150 | 5.180 | 5.010 | 5.020 | 3.935 | 426,000 |
| 2022-01-14 | 5.030 | 5.180 | 4.960 | 5.180 | 4.060 | 1,627,526 |
| 2022-01-13 | 5.210 | 5.280 | 5.050 | 5.080 | 3.982 | 1,285,757 |
| 2022-01-12 | 5.080 | 5.280 | 5.080 | 5.200 | 4.076 | 1,376,514 |
| 2022-01-11 | 5.190 | 5.190 | 5.010 | 5.060 | 3.966 | 887,000 |
| 2022-01-10 | 5.080 | 5.160 | 5.020 | 5.150 | 4.037 | 555,000 |
| 2022-01-07 | 5.030 | 5.170 | 5.030 | 5.080 | 3.982 | 727,515 |
| 2022-01-06 | 5.260 | 5.260 | 4.950 | 5.100 | 3.997 | 2,044,883 |
| 2022-01-05 | 5.500 | 5.500 | 5.270 | 5.310 | 4.162 | 1,467,227 |
| 2022-01-04 | 5.500 | 5.600 | 5.430 | 5.460 | 4.280 | 570,617 |
| 2022-01-03 | 5.650 | 5.650 | 5.370 | 5.460 | 4.280 | 683,077 |
| 2021-12-31 | 5.550 | 5.840 | 5.550 | 5.660 | 4.436 | 1,219,000 |
| 2021-12-30 | 5.400 | 5.510 | 5.360 | 5.470 | 4.287 | 669,000 |
| 2021-12-29 | 5.400 | 5.460 | 5.310 | 5.460 | 4.280 | 831,000 |
| 2021-12-28 | 5.600 | 5.600 | 5.380 | 5.400 | 4.233 | 596,001 |
| 2021-12-24 | 5.540 | 5.640 | 5.540 | 5.580 | 4.374 | 213,115 |
| 2021-12-23 | 5.470 | 5.540 | 5.420 | 5.540 | 4.342 | 503,617 |
| 2021-12-22 | 5.400 | 5.560 | 5.340 | 5.500 | 4.311 | 1,243,000 |
| 2021-12-21 | 5.270 | 5.380 | 5.120 | 5.360 | 4.201 | 1,130,785 |
| 2021-12-20 | 5.440 | 5.570 | 5.150 | 5.270 | 4.131 | 2,003,000 |
| 2021-12-17 | 5.580 | 5.580 | 5.480 | 5.480 | 4.295 | 1,680,532 |
| 2021-12-16 | 5.510 | 5.650 | 5.510 | 5.640 | 4.421 | 773,000 |
| 2021-12-15 | 5.510 | 5.680 | 5.480 | 5.560 | 4.358 | 1,204,000 |
| 2021-12-14 | 5.700 | 5.700 | 5.430 | 5.500 | 4.311 | 2,290,960 |
| 2021-12-13 | 5.860 | 5.890 | 5.720 | 5.720 | 4.483 | 1,141,154 |
| 2021-12-10 | 6.000 | 6.000 | 5.900 | 5.940 | 4.517 | 850,000 |
| 2021-12-09 | 5.850 | 6.090 | 5.840 | 6.000 | 4.563 | 1,809,851 |
| 2021-12-08 | 5.930 | 6.000 | 5.810 | 5.890 | 4.479 | 1,030,521 |
| 2021-12-07 | 5.900 | 5.980 | 5.830 | 5.930 | 4.509 | 728,982 |
| 2021-12-06 | 5.890 | 6.040 | 5.770 | 5.800 | 4.411 | 2,449,154 |
| 2021-12-03 | 6.010 | 6.180 | 5.980 | 6.040 | 4.593 | 1,315,480 |
| 2021-12-02 | 6.080 | 6.300 | 5.980 | 6.070 | 4.616 | 2,899,000 |
| 2021-12-01 | 6.230 | 6.250 | 5.860 | 6.070 | 4.616 | 3,348,772 |
| 2021-11-30 | 6.380 | 6.520 | 5.970 | 6.200 | 4.715 | 4,823,551 |
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.