Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.640	1.640	1.620	1.640	1.428	903,662
2025-07-30	1.660	1.660	1.630	1.650	1.436	505,000
2025-07-29	1.650	1.670	1.630	1.670	1.454	1,009,088
2025-07-28	1.680	1.690	1.640	1.650	1.436	1,032,113
2025-07-25	1.690	1.700	1.660	1.680	1.462	1,270,000
2025-07-24	1.680	1.690	1.670	1.690	1.471	483,000
2025-07-23	1.700	1.700	1.670	1.690	1.471	1,444,000
2025-07-22	1.710	1.710	1.660	1.700	1.480	2,124,185
2025-07-21	1.690	1.720	1.690	1.700	1.480	1,317,896
2025-07-18	1.720	1.720	1.690	1.720	1.497	777,000
2025-07-17	1.710	1.730	1.690	1.720	1.497	638,123
2025-07-16	1.690	1.720	1.690	1.720	1.497	762,072
2025-07-15	1.710	1.720	1.680	1.700	1.480	562,603
2025-07-14	1.700	1.740	1.700	1.720	1.497	1,452,154
2025-07-11	1.680	1.750	1.670	1.700	1.480	1,779,348
2025-07-10	1.660	1.690	1.650	1.680	1.462	659,582
2025-07-09	1.690	1.690	1.640	1.670	1.454	2,535,000
2025-07-08	1.690	1.740	1.660	1.690	1.471	891,198
2025-07-07	1.660	1.670	1.650	1.670	1.454	681,000
2025-07-04	1.660	1.660	1.630	1.650	1.436	740,341
2025-07-03	1.700	1.700	1.640	1.660	1.445	1,975,000
2025-07-02	1.700	1.720	1.670	1.680	1.462	1,467,129
2025-06-30	1.740	1.740	1.580	1.700	1.480	10,604,000
2025-06-27	1.800	1.800	1.760	1.760	1.532	921,000
2025-06-26	1.800	1.800	1.780	1.800	1.567	363,000
2025-06-25	1.780	1.800	1.780	1.800	1.567	1,077,650
2025-06-24	1.820	1.840	1.780	1.780	1.549	1,245,000
2025-06-23	1.770	1.840	1.760	1.820	1.584	1,036,000
2025-06-20	1.700	1.800	1.700	1.780	1.549	3,216,592
2025-06-19	1.850	1.850	1.680	1.700	1.480	7,242,000
2025-06-18	1.970	1.980	1.700	1.870	1.628	13,038,650
2025-06-17	2.250	2.350	2.230	2.300	2.002	518,328
2025-06-16	2.330	2.350	2.200	2.230	1.941	983,000
2025-06-13	2.390	2.390	2.350	2.360	2.054	173,000
2025-06-12	2.390	2.400	2.380	2.390	2.080	935,840
2025-06-11	2.370	2.390	2.370	2.380	2.072	437,168
2025-06-10	2.360	2.380	2.360	2.370	2.063	264,244
2025-06-09	2.350	2.380	2.330	2.380	2.072	679,173
2025-06-06	2.350	2.360	2.310	2.340	2.037	521,922
2025-06-05	2.320	2.350	2.320	2.350	2.046	261,372
2025-06-04	2.320	2.340	2.320	2.340	2.037	341,966
2025-06-03	2.340	2.340	2.310	2.320	2.019	389,000
2025-06-02	2.320	2.350	2.320	2.340	2.037	369,333
2025-05-30	2.310	2.350	2.310	2.350	2.046	146,287
2025-05-29	2.360	2.360	2.330	2.360	2.054	234,000
2025-05-28	2.330	2.350	2.330	2.350	2.046	224,737
2025-05-27	2.320	2.350	2.320	2.350	2.046	243,036
2025-05-26	2.350	2.350	2.320	2.350	2.046	100,462
2025-05-23	2.330	2.360	2.310	2.360	2.054	519,915
2025-05-22	2.320	2.340	2.290	2.300	2.002	684,875
2025-05-21	2.290	2.330	2.270	2.320	2.019	288,115
2025-05-20	2.270	2.300	2.250	2.290	1.993	345,306
2025-05-19	2.200	2.300	2.190	2.280	1.985	418,045
2025-05-16	2.190	2.270	2.190	2.250	1.959	346,594
2025-05-15	2.260	2.260	2.180	2.220	1.932	355,088
2025-05-14	2.300	2.310	2.240	2.260	1.967	354,036
2025-05-13	2.270	2.300	2.260	2.300	2.002	258,000
2025-05-12	2.240	2.300	2.240	2.280	1.985	835,000
2025-05-09	2.190	2.250	2.190	2.240	1.950	525,897
2025-05-08	2.170	2.180	2.160	2.180	1.898	232,000

← NewerPage 6 of 21 · 1,230 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.