Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.860 | 3.940 | 3.860 | 3.880 | 3.240 | 10,256,230 |
| 2024-08-06 | 3.880 | 3.930 | 3.850 | 3.870 | 3.231 | 22,727,260 |
| 2024-08-05 | 3.890 | 3.930 | 3.790 | 3.850 | 3.215 | 12,802,000 |
| 2024-08-02 | 3.980 | 3.980 | 3.880 | 3.900 | 3.256 | 9,747,384 |
| 2024-08-01 | 3.920 | 3.980 | 3.900 | 3.940 | 3.290 | 18,227,301 |
| 2024-07-31 | 3.840 | 3.940 | 3.760 | 3.910 | 3.265 | 31,454,961 |
| 2024-07-30 | 3.750 | 3.820 | 3.750 | 3.800 | 3.173 | 26,081,619 |
| 2024-07-29 | 3.790 | 3.830 | 3.740 | 3.780 | 3.156 | 17,477,980 |
| 2024-07-26 | 3.800 | 3.840 | 3.710 | 3.740 | 3.123 | 32,256,010 |
| 2024-07-25 | 3.830 | 3.850 | 3.760 | 3.790 | 3.164 | 27,684,029 |
| 2024-07-24 | 3.910 | 3.910 | 3.820 | 3.850 | 3.215 | 41,760,801 |
| 2024-07-23 | 3.960 | 3.970 | 3.860 | 3.870 | 3.231 | 29,640,000 |
| 2024-07-22 | 3.980 | 4.010 | 3.920 | 3.980 | 3.323 | 12,445,370 |
| 2024-07-19 | 4.090 | 4.090 | 3.990 | 4.010 | 3.348 | 26,780,381 |
| 2024-07-18 | 4.070 | 4.110 | 3.990 | 4.090 | 3.415 | 51,883,898 |
| 2024-07-17 | 4.130 | 4.150 | 4.050 | 4.130 | 3.448 | 25,572,891 |
| 2024-07-16 | 4.080 | 4.160 | 4.030 | 4.130 | 3.448 | 32,834,410 |
| 2024-07-15 | 4.180 | 4.180 | 4.050 | 4.080 | 3.407 | 27,114,000 |
| 2024-07-12 | 4.170 | 4.200 | 4.090 | 4.180 | 3.490 | 33,750,000 |
| 2024-07-11 | 4.150 | 4.190 | 4.100 | 4.150 | 3.465 | 33,153,129 |
| 2024-07-10 | 4.100 | 4.190 | 4.070 | 4.100 | 3.423 | 33,782,070 |
| 2024-07-09 | 4.000 | 4.120 | 4.000 | 4.110 | 3.432 | 54,728,059 |
| 2024-07-08 | 4.080 | 4.080 | 3.920 | 4.000 | 3.340 | 57,910,152 |
| 2024-07-05 | 4.170 | 4.200 | 4.060 | 4.080 | 3.407 | 33,085,480 |
| 2024-07-04 | 4.210 | 4.240 | 4.100 | 4.160 | 3.473 | 141,488,891 |
| 2024-07-03 | 4.300 | 4.310 | 3.900 | 4.010 | 3.348 | 670,004,500 |
| 2024-07-02 | 4.880 | 4.880 | 4.710 | 4.770 | 3.983 | 42,450,801 |
| 2024-06-28 | 4.600 | 4.870 | 4.570 | 4.870 | 4.066 | 85,348,703 |
| 2024-06-27 | 4.490 | 4.700 | 4.490 | 4.560 | 3.807 | 91,490,094 |
| 2024-06-26 | 4.380 | 4.440 | 4.250 | 4.330 | 3.615 | 20,345,730 |
| 2024-06-25 | 4.450 | 4.510 | 4.370 | 4.490 | 3.749 | 10,388,100 |
| 2024-06-24 | 4.410 | 4.460 | 4.340 | 4.450 | 3.716 | 17,240,100 |
| 2024-06-21 | 4.480 | 4.520 | 4.430 | 4.470 | 3.732 | 11,415,200 |
| 2024-06-20 | 4.530 | 4.580 | 4.480 | 4.500 | 3.757 | 8,542,000 |
| 2024-06-19 | 4.500 | 4.570 | 4.500 | 4.550 | 3.799 | 6,440,496 |
| 2024-06-18 | 4.470 | 4.650 | 4.470 | 4.540 | 3.791 | 15,870,000 |
| 2024-06-17 | 4.440 | 4.560 | 4.440 | 4.490 | 3.749 | 12,490,380 |
| 2024-06-14 | 4.500 | 4.590 | 4.470 | 4.500 | 3.757 | 19,404,400 |
| 2024-06-13 | 4.550 | 4.610 | 4.540 | 4.570 | 3.816 | 20,440,811 |
| 2024-06-12 | 4.590 | 4.640 | 4.480 | 4.510 | 3.766 | 15,068,200 |
| 2024-06-11 | 4.630 | 4.680 | 4.510 | 4.540 | 3.791 | 17,032,660 |
| 2024-06-07 | 4.680 | 4.760 | 4.630 | 4.630 | 3.866 | 40,076,000 |
| 2024-06-06 | 4.550 | 4.650 | 4.550 | 4.630 | 3.866 | 18,648,000 |
| 2024-06-05 | 4.550 | 4.580 | 4.490 | 4.550 | 3.799 | 20,687,430 |
| 2024-06-04 | 4.550 | 4.610 | 4.490 | 4.550 | 3.799 | 19,424,580 |
| 2024-06-03 | 4.520 | 4.600 | 4.480 | 4.550 | 3.799 | 15,037,300 |
| 2024-05-31 | 4.600 | 4.680 | 4.450 | 4.520 | 3.774 | 43,327,141 |
| 2024-05-30 | 4.650 | 4.730 | 4.600 | 4.650 | 3.883 | 16,273,840 |
| 2024-05-29 | 4.750 | 4.820 | 4.660 | 4.680 | 3.908 | 28,354,000 |
| 2024-05-28 | 4.820 | 4.830 | 4.760 | 4.780 | 3.991 | 12,088,000 |
| 2024-05-27 | 4.740 | 4.830 | 4.710 | 4.830 | 4.033 | 16,684,061 |
| 2024-05-24 | 4.720 | 4.780 | 4.670 | 4.750 | 3.966 | 16,030,000 |
| 2024-05-23 | 4.780 | 4.840 | 4.750 | 4.770 | 3.983 | 17,516,000 |
| 2024-05-22 | 4.880 | 4.880 | 4.740 | 4.820 | 4.024 | 22,585,840 |
| 2024-05-21 | 4.800 | 4.800 | 4.720 | 4.800 | 4.008 | 19,785,221 |
| 2024-05-20 | 4.710 | 4.890 | 4.690 | 4.820 | 4.024 | 26,200,141 |
| 2024-05-17 | 4.630 | 4.750 | 4.620 | 4.710 | 3.933 | 18,224,051 |
| 2024-05-16 | 4.700 | 4.750 | 4.660 | 4.690 | 3.916 | 22,784,039 |
| 2024-05-14 | 4.570 | 4.720 | 4.570 | 4.690 | 3.916 | 21,671,891 |
| 2024-05-13 | 4.540 | 4.640 | 4.500 | 4.580 | 3.824 | 27,229,811 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2500 HKD |
| 2025-12-16 | 0.0630 HKD |
| 2025-08-22 | 0.2200 HKD |
| 2024-12-16 | 0.0600 HKD |
| 2024-08-22 | 0.2000 HKD |
| 2023-12-15 | 0.0500 HKD |
| 2023-08-24 | 0.1350 HKD |
| 2022-12-13 | 0.0450 HKD |
| 2022-08-24 | 0.1350 HKD |
| 2021-12-16 | 0.0450 HKD |
| 2021-08-24 | 0.1000 HKD |
| 2020-12-17 | 0.0350 HKD |
| 2020-08-25 | 0.0600 HKD |
| 2019-12-27 | 0.0300 HKD |
| 2019-08-30 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.