Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.130	2.190	2.130	2.180	1.898	291,016
2025-05-06	2.160	2.190	2.150	2.190	1.906	1,021,744
2025-05-02	2.130	2.180	2.130	2.170	1.889	802,343
2025-04-30	2.160	2.170	2.140	2.170	1.889	211,452
2025-04-29	2.160	2.170	2.140	2.160	1.880	271,095
2025-04-28	2.150	2.170	2.100	2.170	1.889	381,258
2025-04-25	2.150	2.160	2.140	2.160	1.880	162,694
2025-04-24	2.150	2.170	2.130	2.150	1.871	606,292
2025-04-23	2.170	2.170	2.140	2.150	1.871	284,682
2025-04-22	2.120	2.170	2.120	2.170	1.889	292,018
2025-04-17	2.100	2.170	2.100	2.160	1.880	195,800
2025-04-16	2.130	2.170	2.110	2.170	1.889	237,000
2025-04-15	2.160	2.160	2.110	2.160	1.880	450,731
2025-04-14	2.070	2.160	2.070	2.160	1.880	886,801
2025-04-11	2.080	2.080	2.050	2.070	1.802	353,158
2025-04-10	2.050	2.100	2.050	2.080	1.811	419,000
2025-04-09	2.040	2.060	1.970	2.040	1.776	1,304,395
2025-04-08	2.010	2.090	2.010	2.040	1.776	2,310,152
2025-04-07	2.200	2.200	1.930	1.990	1.732	6,411,029
2025-04-03	2.250	2.290	2.230	2.290	1.993	622,000
2025-04-02	2.310	2.330	2.290	2.310	2.011	246,000
2025-04-01	2.270	2.320	2.270	2.310	2.011	468,072
2025-03-31	2.300	2.300	2.250	2.270	1.976	681,579
2025-03-28	2.320	2.350	2.300	2.320	2.019	238,000
2025-03-27	2.260	2.330	2.250	2.320	2.019	567,000
2025-03-26	2.250	2.300	2.250	2.270	1.976	778,358
2025-03-25	2.280	2.280	2.250	2.250	1.959	579,000
2025-03-24	2.270	2.280	2.240	2.280	1.985	322,000
2025-03-21	2.330	2.330	2.230	2.300	2.002	1,402,760
2025-03-20	2.330	2.350	2.310	2.340	2.037	648,732
2025-03-19	2.400	2.400	2.350	2.350	2.046	692,000
2025-03-18	2.380	2.410	2.370	2.390	2.080	921,150
2025-03-17	2.300	2.400	2.300	2.380	2.072	1,063,037
2025-03-14	2.250	2.340	2.250	2.300	2.002	1,251,689
2025-03-13	2.300	2.320	2.250	2.270	1.976	464,000
2025-03-12	2.240	2.310	2.200	2.280	1.985	867,477
2025-03-11	2.280	2.280	2.220	2.260	1.967	231,000
2025-03-10	2.250	2.310	2.230	2.280	1.985	1,441,914
2025-03-07	2.180	2.270	2.170	2.250	1.959	2,012,155
2025-03-06	2.150	2.170	2.120	2.170	1.889	898,075
2025-03-05	2.110	2.140	2.110	2.130	1.854	398,684
2025-03-04	2.150	2.150	2.100	2.120	1.845	514,174
2025-03-03	2.150	2.180	2.110	2.150	1.871	2,101,903
2025-02-28	2.140	2.150	2.110	2.150	1.871	1,062,718
2025-02-27	2.150	2.160	2.130	2.150	1.871	382,381
2025-02-26	2.160	2.160	2.130	2.150	1.871	398,218
2025-02-25	2.160	2.180	2.140	2.160	1.880	236,898
2025-02-24	2.160	2.180	2.140	2.170	1.889	409,332
2025-02-21	2.160	2.190	2.120	2.160	1.880	1,080,689
2025-02-20	2.150	2.160	2.120	2.160	1.880	545,000
2025-02-19	2.180	2.200	2.130	2.150	1.871	546,000
2025-02-18	2.190	2.200	2.160	2.200	1.915	671,230
2025-02-17	2.180	2.200	2.160	2.190	1.906	954,930
2025-02-14	2.230	2.240	2.160	2.180	1.898	565,891
2025-02-13	2.220	2.260	2.150	2.170	1.889	984,021
2025-02-12	2.200	2.240	2.150	2.210	1.924	616,000
2025-02-11	2.080	2.220	2.070	2.220	1.932	1,398,773
2025-02-10	2.020	2.090	2.010	2.080	1.811	535,000
2025-02-07	2.010	2.020	1.990	2.020	1.758	515,411
2025-02-06	2.020	2.040	2.000	2.040	1.776	399,722

← NewerPage 7 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.