Perfect Shape Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.140 | 1.165 | 1.130 | 1.145 | 1.145 | 381,816 |
| 2026-10-16 | 1.160 | 1.170 | 1.145 | 1.170 | 1.170 | 128,000 |
| 2026-10-15 | 1.160 | 1.175 | 1.150 | 1.170 | 1.170 | 87,000 |
| 2026-10-14 | 1.160 | 1.180 | 1.155 | 1.170 | 1.170 | 143,000 |
| 2026-10-13 | 1.160 | 1.160 | 1.155 | 1.160 | 1.160 | 219,000 |
| 2026-10-12 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 289,980 |
| 2026-10-09 | 1.165 | 1.185 | 1.155 | 1.180 | 1.180 | 589,000 |
| 2026-10-08 | 1.180 | 1.180 | 1.150 | 1.165 | 1.165 | 783,000 |
| 2026-10-07 | 1.185 | 1.220 | 1.175 | 1.220 | 1.220 | 346,000 |
| 2026-10-06 | 1.210 | 1.210 | 1.165 | 1.200 | 1.200 | 494,000 |
| 2026-10-05 | 1.210 | 1.220 | 1.195 | 1.215 | 1.215 | 186,000 |
| 2026-10-02 | 1.220 | 1.225 | 1.205 | 1.220 | 1.220 | 185,000 |
| 2026-09-30 | 1.230 | 1.235 | 1.220 | 1.235 | 1.235 | 358,000 |
| 2026-09-29 | 1.240 | 1.255 | 1.225 | 1.230 | 1.230 | 316,854 |
| 2026-09-28 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 392,000 |
| 2026-09-25 | 1.260 | 1.260 | 1.240 | 1.255 | 1.255 | 160,000 |
| 2026-09-24 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 73,000 |
| 2026-09-23 | 1.260 | 1.270 | 1.245 | 1.270 | 1.270 | 172,000 |
| 2026-09-22 | 1.280 | 1.285 | 1.260 | 1.280 | 1.280 | 188,145 |
| 2026-09-21 | 1.265 | 1.280 | 1.250 | 1.280 | 1.280 | 126,145 |
| 2026-09-18 | 1.275 | 1.280 | 1.270 | 1.275 | 1.275 | 142,000 |
| 2026-09-17 | 1.255 | 1.275 | 1.240 | 1.275 | 1.275 | 59,000 |
| 2026-09-16 | 1.250 | 1.255 | 1.245 | 1.255 | 1.255 | 71,000 |
| 2026-09-15 | 1.265 | 1.270 | 1.240 | 1.245 | 1.245 | 292,000 |
| 2026-09-14 | 1.270 | 1.270 | 1.255 | 1.265 | 1.265 | 226,000 |
| 2026-09-11 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 189,000 |
| 2026-09-10 | 1.270 | 1.305 | 1.260 | 1.305 | 1.305 | 132,000 |
| 2026-09-09 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 322,000 |
| 2026-09-08 | 1.310 | 1.310 | 1.260 | 1.270 | 1.270 | 814,000 |
| 2026-09-07 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 242,000 |
| 2026-09-04 | 1.300 | 1.310 | 1.295 | 1.310 | 1.310 | 283,000 |
| 2026-09-03 | 1.310 | 1.310 | 1.295 | 1.310 | 1.310 | 252,000 |
| 2026-09-02 | 1.300 | 1.300 | 1.275 | 1.300 | 1.300 | 334,000 |
| 2026-09-01 | 1.325 | 1.325 | 1.295 | 1.315 | 1.315 | 133,000 |
| 2026-08-31 | 1.300 | 1.325 | 1.295 | 1.325 | 1.325 | 211,000 |
| 2026-08-28 | 1.315 | 1.315 | 1.310 | 1.310 | 1.310 | 57,000 |
| 2026-08-27 | 1.310 | 1.325 | 1.295 | 1.325 | 1.325 | 344,000 |
| 2026-08-26 | 1.300 | 1.325 | 1.300 | 1.325 | 1.325 | 351,000 |
| 2026-08-25 | 1.315 | 1.315 | 1.300 | 1.310 | 1.310 | 200,000 |
| 2026-08-24 | 1.325 | 1.330 | 1.305 | 1.315 | 1.315 | 302,000 |
| 2026-08-21 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 848,000 |
| 2026-08-20 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 769,178 |
| 2026-08-19 | 1.355 | 1.355 | 1.310 | 1.330 | 1.330 | 125,000 |
| 2026-08-18 | 1.320 | 1.355 | 1.300 | 1.355 | 1.355 | 459,000 |
| 2026-08-17 | 1.305 | 1.340 | 1.305 | 1.340 | 1.340 | 384,748 |
| 2026-08-14 | 1.370 | 1.370 | 1.255 | 1.305 | 1.305 | 1,487,000 |
| 2026-08-13 | 1.410 | 1.445 | 1.395 | 1.400 | 1.330 | 1,458,000 |
| 2026-08-12 | 1.435 | 1.435 | 1.395 | 1.420 | 1.349 | 605,000 |
| 2026-08-11 | 1.470 | 1.470 | 1.420 | 1.435 | 1.363 | 653,000 |
| 2026-08-10 | 1.415 | 1.470 | 1.400 | 1.470 | 1.397 | 2,694,000 |
| 2026-08-07 | 1.410 | 1.420 | 1.395 | 1.415 | 1.344 | 1,558,000 |
| 2026-08-06 | 1.395 | 1.420 | 1.370 | 1.420 | 1.349 | 815,000 |
| 2026-08-05 | 1.370 | 1.395 | 1.370 | 1.395 | 1.325 | 883,000 |
| 2026-08-04 | 1.355 | 1.375 | 1.355 | 1.365 | 1.297 | 1,437,746 |
| 2026-08-03 | 1.350 | 1.365 | 1.330 | 1.355 | 1.287 | 506,000 |
| 2026-07-31 | 1.330 | 1.350 | 1.330 | 1.350 | 1.283 | 486,184 |
| 2026-07-30 | 1.330 | 1.330 | 1.320 | 1.330 | 1.264 | 931,000 |
| 2026-07-29 | 1.330 | 1.340 | 1.300 | 1.330 | 1.264 | 781,000 |
| 2026-07-28 | 1.360 | 1.360 | 1.320 | 1.330 | 1.264 | 141,000 |
| 2026-07-27 | 1.370 | 1.380 | 1.320 | 1.360 | 1.292 | 490,000 |
Page 1 of 3 · 126 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.