Bosideng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.110	3.280	3.070	3.250	2.674	19,162,609
2023-11-10	3.100	3.110	3.070	3.090	2.542	5,642,006
2023-11-09	3.110	3.140	3.070	3.100	2.550	6,549,638
2023-11-08	3.210	3.240	3.100	3.130	2.575	16,584,000
2023-11-07	3.220	3.250	3.130	3.220	2.649	10,110,180
2023-11-06	3.190	3.320	3.180	3.270	2.690	14,816,000
2023-11-03	3.070	3.200	3.070	3.170	2.608	7,866,000
2023-11-02	3.070	3.130	3.030	3.070	2.526	13,276,000
2023-11-01	3.120	3.120	3.030	3.060	2.517	10,532,000
2023-10-31	3.130	3.160	3.020	3.090	2.542	18,363,580
2023-10-30	3.220	3.220	3.080	3.130	2.575	14,364,000
2023-10-27	3.100	3.240	3.090	3.220	2.649	12,387,250
2023-10-26	3.220	3.260	3.080	3.150	2.591	19,543,301
2023-10-25	3.340	3.390	3.250	3.260	2.682	7,128,580
2023-10-24	3.310	3.340	3.250	3.290	2.706	12,122,000
2023-10-20	3.340	3.400	3.280	3.310	2.723	9,812,000
2023-10-19	3.470	3.470	3.300	3.350	2.756	16,538,000
2023-10-18	3.450	3.470	3.380	3.450	2.838	8,617,000
2023-10-17	3.450	3.470	3.380	3.440	2.830	26,893,000
2023-10-16	3.370	3.500	3.290	3.400	2.797	17,825,801
2023-10-13	3.350	3.420	3.350	3.370	2.772	20,052,789
2023-10-12	3.380	3.460	3.330	3.430	2.822	65,938,000
2023-10-11	3.240	3.370	3.240	3.340	2.748	27,545,561
2023-10-10	3.230	3.330	3.190	3.240	2.665	23,004,000
2023-10-09	3.220	3.340	3.190	3.220	2.649	15,200,750
2023-10-06	3.150	3.220	3.140	3.150	2.591	1,695,000
2023-10-05	3.200	3.220	3.150	3.150	2.591	2,965,590
2023-10-04	3.190	3.210	3.140	3.200	2.632	2,750,365
2023-10-03	3.370	3.370	3.220	3.240	2.665	7,547,050
2023-09-29	3.290	3.400	3.290	3.370	2.772	8,122,000
2023-09-28	3.240	3.340	3.230	3.280	2.698	25,918,000
2023-09-27	3.260	3.290	3.210	3.250	2.674	9,372,000
2023-09-26	3.310	3.310	3.210	3.260	2.682	10,282,970
2023-09-25	3.280	3.290	3.210	3.250	2.674	9,052,074
2023-09-22	3.260	3.310	3.210	3.280	2.698	8,723,100
2023-09-21	3.350	3.350	3.190	3.260	2.682	14,900,000
2023-09-20	3.310	3.370	3.280	3.290	2.706	8,578,284
2023-09-19	3.280	3.370	3.240	3.310	2.723	16,699,000
2023-09-18	3.240	3.340	3.210	3.270	2.690	16,234,110
2023-09-15	3.200	3.350	3.150	3.270	2.690	14,936,700
2023-09-14	3.180	3.240	3.140	3.190	2.624	10,827,000
2023-09-13	3.130	3.220	3.070	3.180	2.616	20,435,000
2023-09-12	3.140	3.180	3.030	3.110	2.558	20,652,910
2023-09-11	3.080	3.120	2.960	3.080	2.534	9,717,621
2023-09-07	3.100	3.120	3.050	3.080	2.534	9,689,600
2023-09-06	3.230	3.230	3.080	3.120	2.567	6,626,000
2023-09-05	3.240	3.240	3.120	3.150	2.591	8,340,000
2023-09-04	3.070	3.200	3.030	3.170	2.608	18,760,471
2023-08-31	3.100	3.130	3.040	3.080	2.534	26,008,430
2023-08-30	3.040	3.170	3.040	3.100	2.550	18,211,301
2023-08-29	2.930	3.050	2.920	3.040	2.501	22,857,301
2023-08-28	2.910	3.040	2.910	2.930	2.410	19,566,000
2023-08-25	2.950	3.030	2.830	2.890	2.377	33,394,000
2023-08-24	2.970	3.010	2.930	2.940	2.419	16,854,000
2023-08-23	3.110	3.170	3.060	3.080	2.423	22,260,000
2023-08-22	3.170	3.190	3.070	3.120	2.454	11,284,000
2023-08-21	3.210	3.210	3.110	3.150	2.478	14,005,600
2023-08-18	3.380	3.380	3.210	3.210	2.525	9,798,000
2023-08-17	3.280	3.330	3.190	3.310	2.604	10,104,000
2023-08-16	3.300	3.360	3.260	3.280	2.580	13,648,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.