Perfect Shape Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.580	2.610	2.560	2.610	2.271	531,018
2024-11-04	2.550	2.580	2.520	2.580	2.245	1,164,520
2024-11-01	2.620	2.690	2.550	2.580	2.245	988,277
2024-10-31	2.560	2.630	2.560	2.580	2.245	1,048,000
2024-10-30	2.600	2.650	2.550	2.580	2.245	526,704
2024-10-29	2.610	2.620	2.540	2.580	2.245	400,000
2024-10-28	2.600	2.690	2.600	2.600	2.262	1,198,000
2024-10-25	2.620	2.690	2.600	2.610	2.271	1,164,000
2024-10-24	2.670	2.680	2.620	2.620	2.280	1,282,345
2024-10-23	2.650	2.680	2.630	2.670	2.323	565,499
2024-10-22	2.670	2.670	2.600	2.650	2.306	280,000
2024-10-21	2.670	2.680	2.600	2.660	2.314	290,597
2024-10-18	2.600	2.670	2.580	2.670	2.323	658,764
2024-10-17	2.650	2.650	2.560	2.600	2.262	836,519
2024-10-16	2.600	2.670	2.520	2.580	2.245	655,270
2024-10-15	2.640	2.650	2.510	2.540	2.210	1,977,986
2024-10-14	2.760	2.760	2.580	2.650	2.306	1,338,000
2024-10-10	2.710	2.780	2.710	2.730	2.375	1,233,342
2024-10-09	2.830	2.880	2.660	2.710	2.358	2,132,227
2024-10-08	3.100	3.150	2.740	2.820	2.454	3,570,431
2024-10-07	2.910	3.100	2.910	3.100	2.697	4,688,119
2024-10-04	2.850	2.930	2.790	2.900	2.523	2,630,913
2024-10-03	2.810	3.000	2.740	2.840	2.471	4,870,325
2024-10-02	2.590	2.760	2.580	2.760	2.401	9,021,474
2024-09-30	2.610	2.680	2.550	2.610	2.271	5,531,328
2024-09-27	2.550	2.600	2.490	2.600	2.262	3,457,000
2024-09-26	2.440	2.580	2.440	2.560	2.227	1,465,507
2024-09-25	2.480	2.520	2.400	2.440	2.123	1,043,000
2024-09-24	2.430	2.480	2.420	2.460	2.140	815,738
2024-09-23	2.450	2.450	2.410	2.430	2.114	212,846
2024-09-20	2.400	2.450	2.400	2.450	2.132	364,580
2024-09-19	2.350	2.400	2.320	2.400	2.088	686,392
2024-09-17	2.320	2.380	2.300	2.340	2.036	162,398
2024-09-16	2.330	2.330	2.280	2.320	2.019	218,436
2024-09-13	2.330	2.330	2.280	2.330	2.027	310,500
2024-09-12	2.350	2.350	2.290	2.290	1.993	304,000
2024-09-11	2.380	2.380	2.290	2.350	2.045	220,000
2024-09-10	2.320	2.380	2.300	2.370	2.062	375,152
2024-09-09	2.340	2.340	2.300	2.300	2.001	183,549
2024-09-05	2.370	2.380	2.340	2.340	2.036	179,254
2024-09-04	2.350	2.390	2.350	2.370	2.062	359,997
2024-09-03	2.370	2.390	2.350	2.360	2.053	184,000
2024-09-02	2.400	2.400	2.310	2.320	2.019	257,454
2024-08-30	2.330	2.400	2.330	2.400	2.088	819,000
2024-08-29	2.300	2.320	2.260	2.320	2.019	253,000
2024-08-28	2.290	2.300	2.270	2.300	2.001	289,577
2024-08-27	2.300	2.340	2.250	2.280	1.984	277,738
2024-08-26	2.260	2.340	2.240	2.330	2.027	587,000
2024-08-23	2.270	2.280	2.230	2.260	1.966	896,000
2024-08-22	2.300	2.300	2.260	2.270	1.975	759,000
2024-08-21	2.300	2.300	2.260	2.300	2.001	581,462
2024-08-20	2.340	2.340	2.280	2.310	2.010	934,000
2024-08-19	2.320	2.360	2.290	2.340	2.036	325,000
2024-08-16	2.350	2.390	2.270	2.270	1.975	1,696,644
2024-08-15	2.400	2.400	2.340	2.350	2.045	603,617
2024-08-14	2.540	2.550	2.490	2.540	2.163	504,087
2024-08-13	2.550	2.550	2.490	2.530	2.155	645,308
2024-08-12	2.580	2.590	2.520	2.550	2.172	465,632
2024-08-09	2.530	2.600	2.530	2.540	2.163	514,172
2024-08-08	2.530	2.540	2.490	2.510	2.138	267,000

← NewerPage 9 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.