Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.390	1.400	1.380	1.380	1.241	435,000
2025-10-24	1.410	1.410	1.380	1.400	1.259	915,000
2025-10-23	1.440	1.440	1.400	1.430	1.286	282,427
2025-10-22	1.420	1.440	1.410	1.440	1.295	110,884
2025-10-21	1.420	1.440	1.420	1.430	1.286	177,000
2025-10-20	1.420	1.440	1.410	1.430	1.286	247,000
2025-10-17	1.450	1.450	1.410	1.410	1.268	556,000
2025-10-16	1.480	1.480	1.450	1.460	1.313	190,000
2025-10-15	1.450	1.490	1.450	1.480	1.331	277,544
2025-10-14	1.450	1.460	1.440	1.450	1.304	1,501,000
2025-10-13	1.500	1.500	1.420	1.470	1.322	1,617,869
2025-10-10	1.500	1.500	1.450	1.480	1.331	1,415,054
2025-10-09	1.420	1.530	1.390	1.510	1.358	7,048,262
2025-10-08	1.370	1.430	1.370	1.420	1.277	2,467,634
2025-10-06	1.390	1.410	1.360	1.410	1.268	840,000
2025-10-03	1.380	1.390	1.360	1.390	1.250	419,984
2025-10-02	1.390	1.390	1.360	1.380	1.241	1,579,018
2025-09-30	1.400	1.400	1.380	1.390	1.250	742,490
2025-09-29	1.400	1.400	1.390	1.400	1.259	464,873
2025-09-26	1.400	1.410	1.390	1.400	1.259	379,000
2025-09-25	1.420	1.420	1.400	1.410	1.268	2,124,218
2025-09-24	1.440	1.440	1.420	1.430	1.286	2,987,000
2025-09-23	1.440	1.450	1.420	1.450	1.304	1,164,611
2025-09-22	1.450	1.470	1.420	1.440	1.295	1,205,832
2025-09-19	1.520	1.520	1.450	1.470	1.322	3,064,240
2025-09-18	1.520	1.540	1.520	1.520	1.367	470,217
2025-09-17	1.540	1.540	1.520	1.520	1.367	481,000
2025-09-16	1.540	1.550	1.530	1.540	1.385	208,319
2025-09-15	1.550	1.550	1.520	1.550	1.394	712,000
2025-09-12	1.540	1.550	1.530	1.550	1.394	201,000
2025-09-11	1.540	1.550	1.530	1.550	1.394	594,701
2025-09-10	1.550	1.550	1.530	1.550	1.394	508,000
2025-09-09	1.560	1.570	1.540	1.550	1.394	534,800
2025-09-08	1.560	1.580	1.540	1.570	1.412	982,112
2025-09-05	1.530	1.570	1.530	1.570	1.412	605,767
2025-09-04	1.540	1.550	1.530	1.540	1.385	352,000
2025-09-03	1.560	1.560	1.530	1.560	1.403	204,697
2025-09-02	1.550	1.560	1.530	1.560	1.403	813,950
2025-09-01	1.550	1.570	1.540	1.550	1.394	438,000
2025-08-29	1.560	1.570	1.540	1.570	1.412	420,580
2025-08-28	1.580	1.580	1.550	1.570	1.412	371,000
2025-08-27	1.590	1.600	1.560	1.570	1.412	621,000
2025-08-26	1.570	1.590	1.560	1.590	1.430	455,992
2025-08-25	1.580	1.580	1.540	1.570	1.412	1,069,323
2025-08-22	1.570	1.590	1.550	1.570	1.412	442,000
2025-08-21	1.550	1.600	1.550	1.580	1.421	600,256
2025-08-20	1.570	1.570	1.550	1.550	1.394	862,072
2025-08-19	1.570	1.580	1.550	1.570	1.412	989,000
2025-08-18	1.590	1.590	1.560	1.580	1.421	1,337,200
2025-08-15	1.600	1.600	1.580	1.590	1.430	699,076
2025-08-14	1.660	1.660	1.610	1.640	1.428	2,154,000
2025-08-13	1.650	1.660	1.630	1.650	1.436	1,520,112
2025-08-12	1.650	1.650	1.610	1.630	1.419	852,000
2025-08-11	1.640	1.650	1.630	1.650	1.436	876,000
2025-08-08	1.600	1.640	1.600	1.640	1.428	590,000
2025-08-07	1.610	1.610	1.600	1.610	1.401	304,094
2025-08-06	1.600	1.610	1.590	1.610	1.401	415,962
2025-08-05	1.590	1.610	1.580	1.610	1.401	457,000
2025-08-04	1.600	1.610	1.580	1.590	1.384	1,343,000
2025-08-01	1.610	1.640	1.600	1.610	1.401	1,239,000

← NewerPage 5 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.