Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.200	1.210	1.160	1.190	1.131	332,000
2026-04-24	1.180	1.200	1.170	1.190	1.131	141,846
2026-04-23	1.170	1.190	1.150	1.170	1.112	151,000
2026-04-22	1.170	1.180	1.150	1.170	1.112	286,000
2026-04-21	1.210	1.220	1.170	1.200	1.140	418,000
2026-04-20	1.220	1.250	1.200	1.220	1.159	226,133
2026-04-17	1.260	1.260	1.170	1.250	1.188	363,000
2026-04-16	1.160	1.290	1.150	1.260	1.197	1,617,722
2026-04-15	1.190	1.210	1.160	1.180	1.121	516,451
2026-04-14	1.150	1.180	1.140	1.160	1.102	142,000
2026-04-13	1.120	1.140	1.120	1.130	1.074	147,000
2026-04-10	1.130	1.150	1.120	1.120	1.064	426,495
2026-04-09	1.160	1.160	1.140	1.150	1.093	78,000
2026-04-08	1.120	1.170	1.120	1.160	1.102	499,000
2026-04-02	1.120	1.130	1.110	1.130	1.074	480,000
2026-04-01	1.120	1.140	1.110	1.140	1.083	532,000
2026-03-31	1.140	1.140	1.110	1.120	1.064	207,864
2026-03-30	1.120	1.140	1.110	1.140	1.083	222,000
2026-03-27	1.140	1.140	1.130	1.140	1.083	240,000
2026-03-26	1.150	1.170	1.130	1.140	1.083	195,000
2026-03-25	1.150	1.180	1.150	1.180	1.121	160,000
2026-03-24	1.130	1.160	1.130	1.160	1.102	137,000
2026-03-23	1.170	1.170	1.130	1.150	1.093	592,247
2026-03-20	1.170	1.170	1.160	1.170	1.112	42,846
2026-03-19	1.190	1.190	1.160	1.180	1.121	50,000
2026-03-18	1.170	1.190	1.160	1.190	1.131	249,000
2026-03-17	1.170	1.170	1.160	1.170	1.112	114,820
2026-03-16	1.200	1.200	1.160	1.170	1.112	211,991
2026-03-13	1.180	1.190	1.180	1.190	1.131	350,000
2026-03-12	1.180	1.190	1.170	1.180	1.121	189,218
2026-03-11	1.190	1.190	1.170	1.190	1.131	461,854
2026-03-10	1.170	1.190	1.160	1.190	1.131	369,000
2026-03-09	1.170	1.180	1.150	1.180	1.121	495,000
2026-03-06	1.180	1.190	1.170	1.190	1.131	78,846
2026-03-05	1.160	1.180	1.160	1.180	1.121	334,000
2026-03-04	1.160	1.170	1.140	1.160	1.102	728,000
2026-03-03	1.170	1.180	1.160	1.170	1.112	487,000
2026-03-02	1.200	1.200	1.170	1.180	1.121	810,227
2026-02-27	1.210	1.210	1.200	1.210	1.150	274,088
2026-02-26	1.200	1.210	1.180	1.210	1.150	471,000
2026-02-25	1.210	1.220	1.210	1.220	1.159	177,812
2026-02-24	1.230	1.230	1.200	1.230	1.169	94,000
2026-02-23	1.220	1.230	1.210	1.230	1.169	519,606
2026-02-20	1.210	1.230	1.200	1.220	1.159	384,000
2026-02-16	1.210	1.230	1.210	1.230	1.169	32,000
2026-02-13	1.220	1.220	1.190	1.210	1.150	267,000
2026-02-12	1.240	1.250	1.220	1.250	1.188	255,707
2026-02-11	1.230	1.240	1.220	1.240	1.178	228,454
2026-02-10	1.230	1.230	1.210	1.230	1.169	267,037
2026-02-09	1.230	1.240	1.210	1.230	1.169	592,154
2026-02-06	1.190	1.230	1.180	1.230	1.169	356,832
2026-02-05	1.190	1.210	1.170	1.210	1.150	874,000
2026-02-04	1.170	1.190	1.170	1.190	1.131	352,000
2026-02-03	1.180	1.190	1.170	1.190	1.131	280,000
2026-02-02	1.210	1.210	1.170	1.190	1.131	1,444,697
2026-01-30	1.220	1.220	1.200	1.210	1.150	311,870
2026-01-29	1.210	1.230	1.210	1.230	1.169	527,000
2026-01-28	1.200	1.220	1.190	1.220	1.159	412,000
2026-01-27	1.190	1.200	1.190	1.200	1.140	309,000
2026-01-26	1.200	1.220	1.180	1.190	1.131	1,044,000

← NewerPage 3 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.