Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.220	1.220	1.180	1.210	1.150	1,190,000
2026-01-22	1.220	1.230	1.210	1.220	1.159	279,812
2026-01-21	1.210	1.220	1.200	1.220	1.159	345,853
2026-01-20	1.210	1.210	1.200	1.210	1.150	418,000
2026-01-19	1.220	1.220	1.200	1.220	1.159	1,057,000
2026-01-16	1.230	1.240	1.220	1.220	1.159	475,446
2026-01-15	1.230	1.240	1.220	1.230	1.169	141,000
2026-01-14	1.250	1.250	1.220	1.230	1.169	167,801
2026-01-13	1.230	1.240	1.220	1.230	1.169	267,427
2026-01-12	1.230	1.250	1.210	1.240	1.178	1,743,086
2026-01-09	1.240	1.250	1.220	1.250	1.188	551,000
2026-01-08	1.270	1.270	1.240	1.250	1.188	216,002
2026-01-07	1.250	1.280	1.240	1.270	1.207	297,000
2026-01-06	1.260	1.280	1.260	1.260	1.197	207,000
2026-01-05	1.280	1.280	1.260	1.260	1.197	307,766
2026-01-02	1.240	1.290	1.240	1.280	1.216	417,000
2025-12-31	1.250	1.250	1.220	1.240	1.178	511,000
2025-12-30	1.280	1.280	1.250	1.250	1.188	407,000
2025-12-29	1.270	1.300	1.240	1.290	1.226	1,362,534
2025-12-24	1.300	1.300	1.270	1.280	1.216	242,909
2025-12-23	1.290	1.300	1.280	1.300	1.235	217,000
2025-12-22	1.300	1.300	1.280	1.290	1.226	536,000
2025-12-19	1.290	1.330	1.290	1.330	1.264	260,211
2025-12-18	1.330	1.330	1.300	1.320	1.254	718,000
2025-12-17	1.340	1.340	1.310	1.330	1.264	118,000
2025-12-16	1.350	1.350	1.310	1.340	1.273	372,072
2025-12-15	1.350	1.360	1.320	1.360	1.292	212,284
2025-12-12	1.380	1.380	1.330	1.360	1.292	842,072
2025-12-11	1.440	1.440	1.400	1.430	1.286	780,416
2025-12-10	1.420	1.430	1.420	1.430	1.286	804,000
2025-12-09	1.400	1.430	1.400	1.410	1.268	173,906
2025-12-08	1.450	1.450	1.420	1.440	1.295	268,724
2025-12-05	1.440	1.450	1.430	1.450	1.304	303,518
2025-12-04	1.450	1.450	1.420	1.440	1.295	220,000
2025-12-03	1.420	1.450	1.410	1.450	1.304	268,176
2025-12-02	1.440	1.450	1.430	1.440	1.295	467,077
2025-12-01	1.400	1.440	1.400	1.440	1.295	1,431,000
2025-11-28	1.400	1.400	1.390	1.400	1.259	203,010
2025-11-27	1.380	1.400	1.380	1.400	1.259	726,000
2025-11-26	1.390	1.400	1.380	1.400	1.259	341,000
2025-11-25	1.400	1.400	1.380	1.390	1.250	383,401
2025-11-24	1.350	1.400	1.340	1.400	1.259	1,465,000
2025-11-21	1.350	1.360	1.330	1.340	1.205	1,298,908
2025-11-20	1.370	1.370	1.350	1.360	1.223	507,000
2025-11-19	1.360	1.370	1.360	1.370	1.232	119,000
2025-11-18	1.370	1.380	1.360	1.370	1.232	248,000
2025-11-17	1.370	1.370	1.360	1.370	1.232	185,000
2025-11-14	1.390	1.390	1.360	1.370	1.232	130,795
2025-11-13	1.350	1.390	1.350	1.390	1.250	234,000
2025-11-12	1.380	1.380	1.350	1.380	1.241	495,392
2025-11-11	1.400	1.400	1.370	1.380	1.241	288,000
2025-11-10	1.390	1.400	1.360	1.400	1.259	421,000
2025-11-07	1.370	1.390	1.360	1.380	1.241	166,787
2025-11-06	1.360	1.380	1.350	1.380	1.241	184,000
2025-11-05	1.350	1.370	1.350	1.360	1.223	148,048
2025-11-04	1.350	1.380	1.350	1.370	1.232	282,615
2025-11-03	1.390	1.390	1.360	1.360	1.223	476,000
2025-10-31	1.390	1.390	1.370	1.380	1.241	169,000
2025-10-30	1.380	1.390	1.370	1.380	1.241	472,000
2025-10-28	1.380	1.390	1.370	1.390	1.250	455,087

← NewerPage 4 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.