Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.520 | 4.640 | 4.520 | 4.580 | 3.824 | 16,068,780 |
| 2024-05-09 | 4.600 | 4.640 | 4.500 | 4.590 | 3.832 | 13,590,700 |
| 2024-05-08 | 4.600 | 4.750 | 4.580 | 4.620 | 3.857 | 40,055,922 |
| 2024-05-07 | 4.620 | 4.710 | 4.610 | 4.660 | 3.891 | 21,034,801 |
| 2024-05-06 | 4.620 | 4.650 | 4.550 | 4.640 | 3.874 | 12,449,440 |
| 2024-05-03 | 4.580 | 4.700 | 4.580 | 4.640 | 3.874 | 12,689,070 |
| 2024-05-02 | 4.530 | 4.570 | 4.460 | 4.560 | 3.807 | 12,213,730 |
| 2024-04-30 | 4.430 | 4.540 | 4.410 | 4.530 | 3.782 | 29,461,990 |
| 2024-04-29 | 4.500 | 4.580 | 4.410 | 4.440 | 3.707 | 25,635,340 |
| 2024-04-26 | 4.560 | 4.570 | 4.480 | 4.540 | 3.791 | 22,475,400 |
| 2024-04-25 | 4.560 | 4.600 | 4.490 | 4.560 | 3.807 | 39,753,801 |
| 2024-04-24 | 4.470 | 4.580 | 4.430 | 4.560 | 3.807 | 31,518,850 |
| 2024-04-23 | 4.450 | 4.530 | 4.360 | 4.490 | 3.749 | 58,569,219 |
| 2024-04-22 | 4.360 | 4.460 | 4.300 | 4.420 | 3.690 | 56,112,113 |
| 2024-04-19 | 4.300 | 4.370 | 4.140 | 4.320 | 3.607 | 89,781,773 |
| 2024-04-18 | 4.000 | 4.080 | 3.880 | 4.080 | 3.407 | 43,746,441 |
| 2024-04-17 | 3.840 | 4.000 | 3.790 | 3.960 | 3.306 | 13,400,000 |
| 2024-04-16 | 3.940 | 3.940 | 3.850 | 3.860 | 3.223 | 8,261,100 |
| 2024-04-15 | 3.940 | 3.940 | 3.860 | 3.880 | 3.240 | 7,054,000 |
| 2024-04-12 | 3.980 | 4.020 | 3.930 | 3.950 | 3.298 | 8,860,000 |
| 2024-04-11 | 3.910 | 4.000 | 3.910 | 3.980 | 3.323 | 9,208,334 |
| 2024-04-10 | 3.940 | 3.990 | 3.930 | 3.950 | 3.298 | 7,036,000 |
| 2024-04-09 | 4.020 | 4.040 | 3.940 | 3.950 | 3.298 | 7,904,000 |
| 2024-04-08 | 3.870 | 4.020 | 3.870 | 3.970 | 3.315 | 14,866,000 |
| 2024-04-05 | 3.920 | 4.030 | 3.830 | 4.010 | 3.348 | 8,768,429 |
| 2024-04-03 | 3.940 | 4.000 | 3.900 | 3.910 | 3.265 | 8,576,069 |
| 2024-04-02 | 3.960 | 3.960 | 3.870 | 3.940 | 3.290 | 20,179,461 |
| 2024-03-28 | 3.870 | 3.930 | 3.830 | 3.910 | 3.265 | 12,468,090 |
| 2024-03-27 | 3.850 | 3.950 | 3.800 | 3.910 | 3.265 | 28,258,420 |
| 2024-03-26 | 3.910 | 3.920 | 3.840 | 3.880 | 3.240 | 22,760,439 |
| 2024-03-25 | 4.040 | 4.060 | 3.850 | 3.910 | 3.265 | 24,102,000 |
| 2024-03-22 | 4.100 | 4.110 | 4.000 | 4.040 | 3.373 | 16,949,600 |
| 2024-03-21 | 4.120 | 4.160 | 4.060 | 4.140 | 3.457 | 17,320,131 |
| 2024-03-20 | 4.090 | 4.170 | 4.090 | 4.120 | 3.440 | 10,281,900 |
| 2024-03-19 | 4.140 | 4.170 | 4.050 | 4.110 | 3.432 | 22,290,939 |
| 2024-03-18 | 4.100 | 4.220 | 4.090 | 4.180 | 3.490 | 17,062,570 |
| 2024-03-15 | 4.200 | 4.220 | 4.060 | 4.100 | 3.423 | 20,371,279 |
| 2024-03-14 | 4.180 | 4.320 | 4.180 | 4.220 | 3.523 | 32,406,061 |
| 2024-03-13 | 4.180 | 4.200 | 4.130 | 4.140 | 3.457 | 18,582,699 |
| 2024-03-12 | 4.070 | 4.210 | 4.060 | 4.160 | 3.473 | 18,021,381 |
| 2024-03-11 | 3.990 | 4.090 | 3.990 | 4.080 | 3.407 | 8,591,629 |
| 2024-03-08 | 4.050 | 4.120 | 3.960 | 4.010 | 3.348 | 19,257,000 |
| 2024-03-07 | 3.970 | 4.060 | 3.940 | 4.050 | 3.382 | 14,722,930 |
| 2024-03-06 | 3.920 | 3.990 | 3.870 | 3.970 | 3.315 | 12,141,440 |
| 2024-03-05 | 3.860 | 4.000 | 3.860 | 3.950 | 3.298 | 14,833,970 |
| 2024-03-04 | 3.940 | 4.000 | 3.870 | 3.960 | 3.306 | 12,396,240 |
| 2024-03-01 | 3.900 | 4.000 | 3.900 | 3.970 | 3.315 | 17,109,369 |
| 2024-02-29 | 3.910 | 4.000 | 3.890 | 3.950 | 3.298 | 25,426,039 |
| 2024-02-28 | 3.920 | 3.970 | 3.870 | 3.910 | 3.265 | 27,728,000 |
| 2024-02-27 | 3.860 | 3.900 | 3.810 | 3.890 | 3.248 | 12,679,090 |
| 2024-02-26 | 3.860 | 3.930 | 3.820 | 3.850 | 3.215 | 20,572,801 |
| 2024-02-23 | 3.850 | 3.920 | 3.850 | 3.900 | 3.256 | 21,748,000 |
| 2024-02-22 | 3.840 | 3.880 | 3.830 | 3.880 | 3.240 | 13,884,030 |
| 2024-02-21 | 3.740 | 3.930 | 3.740 | 3.880 | 3.240 | 29,678,811 |
| 2024-02-20 | 3.820 | 3.890 | 3.750 | 3.820 | 3.190 | 16,398,131 |
| 2024-02-19 | 3.900 | 3.900 | 3.770 | 3.830 | 3.198 | 27,173,689 |
| 2024-02-16 | 3.760 | 3.880 | 3.760 | 3.860 | 3.223 | 33,261,531 |
| 2024-02-15 | 3.670 | 3.760 | 3.660 | 3.750 | 3.131 | 21,926,580 |
| 2024-02-14 | 3.690 | 3.690 | 3.540 | 3.650 | 3.048 | 8,666,829 |
| 2024-02-09 | 3.590 | 3.690 | 3.580 | 3.690 | 3.081 | 10,496,280 |
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.