Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.050	2.050	1.980	2.030	1.767	961,236
2025-02-04	2.090	2.110	2.010	2.050	1.784	1,259,024
2025-02-03	2.120	2.120	2.050	2.080	1.811	578,176
2025-01-28	2.110	2.120	2.090	2.120	1.845	24,000
2025-01-27	2.100	2.120	2.080	2.120	1.845	195,401
2025-01-24	2.110	2.110	2.080	2.110	1.837	345,326
2025-01-23	2.110	2.120	2.090	2.110	1.837	465,000
2025-01-22	2.130	2.130	2.110	2.120	1.845	461,625
2025-01-21	2.150	2.150	2.120	2.130	1.854	215,338
2025-01-20	2.130	2.160	2.110	2.150	1.871	393,000
2025-01-17	2.120	2.150	2.110	2.140	1.863	174,500
2025-01-16	2.170	2.170	2.120	2.120	1.845	334,429
2025-01-15	2.130	2.170	2.120	2.150	1.871	461,630
2025-01-14	2.120	2.150	2.100	2.140	1.863	992,330
2025-01-13	2.160	2.160	2.120	2.120	1.845	451,000
2025-01-10	2.150	2.170	2.140	2.160	1.880	150,900
2025-01-09	2.170	2.170	2.140	2.150	1.871	237,526
2025-01-08	2.130	2.170	2.130	2.170	1.889	312,376
2025-01-07	2.210	2.210	2.130	2.130	1.854	916,774
2025-01-06	2.220	2.220	2.180	2.210	1.924	356,852
2025-01-03	2.200	2.220	2.170	2.220	1.932	500,863
2025-01-02	2.220	2.230	2.180	2.190	1.906	1,355,502
2024-12-31	2.230	2.230	2.200	2.220	1.932	53,750
2024-12-30	2.180	2.240	2.180	2.200	1.915	298,000
2024-12-27	2.220	2.220	2.180	2.200	1.915	1,022,000
2024-12-24	2.230	2.230	2.200	2.220	1.932	118,000
2024-12-23	2.220	2.240	2.190	2.220	1.932	603,137
2024-12-20	2.240	2.240	2.190	2.220	1.932	636,424
2024-12-19	2.230	2.240	2.200	2.220	1.932	786,000
2024-12-18	2.230	2.260	2.210	2.240	1.950	694,861
2024-12-17	2.290	2.290	2.200	2.230	1.941	1,163,853
2024-12-16	2.300	2.300	2.250	2.290	1.993	813,578
2024-12-13	2.320	2.350	2.280	2.300	2.002	1,177,000
2024-12-12	2.380	2.380	2.280	2.350	2.046	1,999,603
2024-12-11	2.400	2.420	2.390	2.410	2.097	758,000
2024-12-10	2.410	2.440	2.380	2.380	2.071	1,423,000
2024-12-09	2.360	2.430	2.350	2.400	2.088	1,854,675
2024-12-06	2.350	2.380	2.350	2.360	2.053	470,776
2024-12-05	2.380	2.400	2.330	2.340	2.036	621,732
2024-12-04	2.360	2.400	2.350	2.380	2.071	859,000
2024-12-03	2.360	2.370	2.310	2.330	2.027	998,653
2024-12-02	2.510	2.510	2.330	2.340	2.036	4,478,819
2024-11-29	2.640	2.680	2.640	2.660	2.314	537,193
2024-11-28	2.610	2.640	2.600	2.630	2.288	136,000
2024-11-27	2.580	2.640	2.580	2.640	2.297	573,000
2024-11-26	2.580	2.610	2.570	2.590	2.254	181,551
2024-11-25	2.610	2.650	2.560	2.580	2.245	643,000
2024-11-22	2.680	2.680	2.580	2.620	2.280	472,000
2024-11-21	2.670	2.730	2.650	2.670	2.323	429,171
2024-11-20	2.590	2.670	2.590	2.650	2.306	409,128
2024-11-19	2.580	2.600	2.560	2.590	2.254	235,363
2024-11-18	2.570	2.620	2.570	2.580	2.245	391,000
2024-11-15	2.570	2.570	2.530	2.570	2.236	204,571
2024-11-14	2.600	2.600	2.540	2.570	2.236	413,000
2024-11-13	2.570	2.610	2.500	2.600	2.262	525,309
2024-11-12	2.660	2.700	2.580	2.590	2.254	738,182
2024-11-11	2.630	2.650	2.600	2.650	2.306	151,154
2024-11-08	2.590	2.640	2.590	2.630	2.288	561,896
2024-11-07	2.600	2.620	2.560	2.590	2.254	534,260
2024-11-06	2.610	2.610	2.550	2.600	2.262	293,000

← NewerPage 8 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.