Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.580 | 3.620 | 3.540 | 3.590 | 2.997 | 14,520,790 |
| 2024-02-07 | 3.670 | 3.680 | 3.520 | 3.570 | 2.981 | 21,779,500 |
| 2024-02-06 | 3.500 | 3.650 | 3.460 | 3.630 | 3.031 | 26,360,000 |
| 2024-02-05 | 3.600 | 3.600 | 3.480 | 3.500 | 2.922 | 19,482,279 |
| 2024-02-02 | 3.600 | 3.670 | 3.510 | 3.560 | 2.972 | 23,838,510 |
| 2024-02-01 | 3.620 | 3.620 | 3.440 | 3.580 | 2.989 | 30,104,301 |
| 2024-01-31 | 3.560 | 3.580 | 3.500 | 3.530 | 2.947 | 43,897,141 |
| 2024-01-30 | 3.610 | 3.620 | 3.520 | 3.560 | 2.972 | 31,092,490 |
| 2024-01-29 | 3.640 | 3.690 | 3.580 | 3.610 | 3.014 | 32,020,680 |
| 2024-01-26 | 3.660 | 3.690 | 3.600 | 3.610 | 3.014 | 15,188,460 |
| 2024-01-25 | 3.580 | 3.660 | 3.540 | 3.660 | 3.056 | 37,664,168 |
| 2024-01-24 | 3.370 | 3.580 | 3.370 | 3.560 | 2.972 | 63,096,898 |
| 2024-01-23 | 3.290 | 3.410 | 3.240 | 3.370 | 2.814 | 22,571,711 |
| 2024-01-22 | 3.450 | 3.470 | 3.210 | 3.270 | 2.730 | 32,613,789 |
| 2024-01-19 | 3.420 | 3.470 | 3.420 | 3.450 | 2.881 | 12,402,910 |
| 2024-01-18 | 3.450 | 3.490 | 3.400 | 3.460 | 2.889 | 25,105,350 |
| 2024-01-17 | 3.510 | 3.510 | 3.390 | 3.440 | 2.872 | 33,961,246 |
| 2024-01-16 | 3.540 | 3.580 | 3.470 | 3.510 | 2.931 | 26,789,891 |
| 2024-01-15 | 3.490 | 3.580 | 3.480 | 3.560 | 2.972 | 32,095,301 |
| 2024-01-12 | 3.610 | 3.610 | 3.500 | 3.510 | 2.931 | 11,301,830 |
| 2024-01-11 | 3.580 | 3.620 | 3.530 | 3.570 | 2.981 | 14,706,770 |
| 2024-01-10 | 3.520 | 3.620 | 3.430 | 3.560 | 2.972 | 22,957,189 |
| 2024-01-09 | 3.490 | 3.530 | 3.440 | 3.490 | 2.914 | 19,590,000 |
| 2024-01-08 | 3.450 | 3.560 | 3.440 | 3.490 | 2.914 | 27,089,320 |
| 2024-01-05 | 3.450 | 3.530 | 3.430 | 3.470 | 2.897 | 35,730,000 |
| 2024-01-04 | 3.330 | 3.460 | 3.330 | 3.440 | 2.872 | 33,072,000 |
| 2024-01-03 | 3.410 | 3.450 | 3.290 | 3.360 | 2.805 | 16,298,000 |
| 2024-01-02 | 3.440 | 3.550 | 3.400 | 3.420 | 2.856 | 8,158,000 |
| 2023-12-29 | 3.480 | 3.510 | 3.430 | 3.510 | 2.931 | 19,524,189 |
| 2023-12-28 | 3.460 | 3.540 | 3.430 | 3.460 | 2.889 | 28,540,000 |
| 2023-12-27 | 3.460 | 3.480 | 3.380 | 3.440 | 2.872 | 25,232,320 |
| 2023-12-22 | 3.420 | 3.510 | 3.420 | 3.450 | 2.881 | 22,439,090 |
| 2023-12-21 | 3.460 | 3.510 | 3.420 | 3.480 | 2.906 | 16,078,620 |
| 2023-12-20 | 3.430 | 3.480 | 3.390 | 3.450 | 2.881 | 14,496,980 |
| 2023-12-19 | 3.480 | 3.480 | 3.370 | 3.430 | 2.864 | 19,115,830 |
| 2023-12-18 | 3.410 | 3.570 | 3.350 | 3.410 | 2.847 | 36,484,801 |
| 2023-12-15 | 3.340 | 3.460 | 3.340 | 3.390 | 2.830 | 41,092,000 |
| 2023-12-14 | 3.370 | 3.420 | 3.330 | 3.390 | 2.789 | 23,366,500 |
| 2023-12-13 | 3.370 | 3.420 | 3.270 | 3.330 | 2.739 | 19,429,051 |
| 2023-12-12 | 3.290 | 3.410 | 3.290 | 3.400 | 2.797 | 24,388,000 |
| 2023-12-11 | 3.390 | 3.390 | 3.230 | 3.330 | 2.739 | 38,394,000 |
| 2023-12-08 | 3.390 | 3.450 | 3.370 | 3.390 | 2.789 | 30,030,400 |
| 2023-12-07 | 3.320 | 3.420 | 3.290 | 3.370 | 2.772 | 27,834,420 |
| 2023-12-06 | 3.270 | 3.350 | 3.240 | 3.350 | 2.756 | 25,998,650 |
| 2023-12-05 | 3.220 | 3.290 | 3.180 | 3.250 | 2.674 | 22,418,641 |
| 2023-12-04 | 3.260 | 3.260 | 3.180 | 3.220 | 2.649 | 26,977,381 |
| 2023-12-01 | 3.300 | 3.350 | 3.270 | 3.280 | 2.698 | 17,977,590 |
| 2023-11-30 | 3.210 | 3.320 | 3.140 | 3.280 | 2.698 | 46,250,320 |
| 2023-11-29 | 3.240 | 3.310 | 3.140 | 3.210 | 2.641 | 40,965,141 |
| 2023-11-28 | 3.150 | 3.300 | 3.080 | 3.240 | 2.665 | 68,825,602 |
| 2023-11-27 | 3.100 | 3.140 | 3.060 | 3.080 | 2.534 | 21,562,000 |
| 2023-11-24 | 3.150 | 3.170 | 3.080 | 3.090 | 2.542 | 10,050,000 |
| 2023-11-23 | 3.190 | 3.190 | 3.100 | 3.150 | 2.591 | 12,942,000 |
| 2023-11-22 | 3.150 | 3.190 | 3.100 | 3.150 | 2.591 | 11,558,000 |
| 2023-11-21 | 3.150 | 3.230 | 3.140 | 3.150 | 2.591 | 15,136,000 |
| 2023-11-20 | 3.080 | 3.190 | 3.070 | 3.140 | 2.583 | 12,417,300 |
| 2023-11-17 | 3.120 | 3.150 | 3.050 | 3.080 | 2.534 | 14,983,070 |
| 2023-11-16 | 3.210 | 3.210 | 3.120 | 3.160 | 2.600 | 11,115,540 |
| 2023-11-15 | 3.300 | 3.310 | 3.170 | 3.230 | 2.657 | 13,832,000 |
| 2023-11-14 | 3.250 | 3.400 | 3.220 | 3.240 | 2.665 | 22,075,449 |
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.