Bosideng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.360	3.400	3.290	3.340	2.627	17,217,289
2023-08-14	3.440	3.440	3.350	3.370	2.651	10,084,690
2023-08-11	3.450	3.500	3.440	3.440	2.706	8,120,131
2023-08-10	3.500	3.500	3.420	3.460	2.722	3,795,288
2023-08-09	3.460	3.490	3.430	3.470	2.729	8,005,379
2023-08-08	3.480	3.490	3.380	3.430	2.698	14,898,000
2023-08-07	3.510	3.550	3.430	3.500	2.753	9,067,616
2023-08-04	3.540	3.580	3.440	3.530	2.777	18,200,811
2023-08-03	3.480	3.600	3.480	3.540	2.784	18,014,000
2023-08-02	3.510	3.580	3.480	3.520	2.769	9,924,000
2023-08-01	3.580	3.610	3.500	3.510	2.761	18,186,699
2023-07-31	3.520	3.630	3.520	3.560	2.800	24,608,619
2023-07-28	3.460	3.590	3.400	3.520	2.769	14,165,200
2023-07-27	3.440	3.490	3.420	3.460	2.722	5,808,547
2023-07-26	3.450	3.480	3.350	3.430	2.698	10,624,390
2023-07-25	3.450	3.470	3.390	3.450	2.714	13,571,780
2023-07-24	3.340	3.400	3.320	3.380	2.659	8,604,551
2023-07-21	3.500	3.500	3.350	3.400	2.674	5,238,218
2023-07-20	3.380	3.470	3.380	3.400	2.674	9,664,238
2023-07-19	3.440	3.450	3.370	3.430	2.698	10,525,630
2023-07-18	3.400	3.470	3.300	3.440	2.706	18,065,910
2023-07-14	3.500	3.510	3.430	3.470	2.729	11,932,750
2023-07-13	3.480	3.490	3.410	3.450	2.714	9,550,000
2023-07-12	3.430	3.430	3.360	3.410	2.682	8,738,000
2023-07-11	3.370	3.410	3.330	3.400	2.674	7,918,984
2023-07-10	3.280	3.370	3.270	3.330	2.619	18,234,000
2023-07-07	3.230	3.340	3.230	3.280	2.580	13,084,000
2023-07-06	3.490	3.490	3.240	3.300	2.596	25,908,449
2023-07-05	3.500	3.500	3.370	3.400	2.674	25,160,000
2023-07-04	3.400	3.540	3.300	3.450	2.714	41,478,000
2023-07-03	3.290	3.430	3.290	3.370	2.651	42,520,422
2023-06-30	3.220	3.360	3.150	3.300	2.596	48,178,633
2023-06-29	3.540	3.540	3.000	3.250	2.556	100,038,000
2023-06-28	3.540	3.560	3.440	3.540	2.784	19,308,000
2023-06-27	3.540	3.540	3.460	3.540	2.784	9,478,264
2023-06-26	3.430	3.530	3.390	3.470	2.729	20,612,900
2023-06-23	3.520	3.520	3.430	3.450	2.714	18,578,000
2023-06-21	3.640	3.690	3.510	3.590	2.824	23,486,660
2023-06-20	3.850	3.850	3.670	3.730	2.934	9,644,000
2023-06-19	3.800	3.800	3.690	3.750	2.950	10,066,100
2023-06-16	3.800	3.870	3.750	3.830	3.013	24,564,539
2023-06-15	3.770	3.860	3.680	3.780	2.973	17,586,189
2023-06-14	3.600	3.760	3.600	3.690	2.902	18,030,000
2023-06-13	3.670	3.670	3.550	3.590	2.824	10,787,700
2023-06-12	3.590	3.690	3.580	3.670	2.887	13,372,000
2023-06-09	3.600	3.680	3.580	3.640	2.863	7,197,652
2023-06-08	3.600	3.630	3.540	3.590	2.824	2,882,000
2023-06-07	3.620	3.700	3.540	3.630	2.855	10,121,000
2023-06-06	3.560	3.710	3.530	3.580	2.816	8,742,897
2023-06-05	3.560	3.600	3.470	3.530	2.777	11,052,000
2023-06-02	3.360	3.610	3.360	3.590	2.824	29,654,850
2023-06-01	3.290	3.360	3.280	3.310	2.604	16,754,000
2023-05-31	3.330	3.330	3.240	3.250	2.556	88,280,336
2023-05-30	3.420	3.420	3.260	3.310	2.604	29,448,000
2023-05-29	3.370	3.490	3.320	3.400	2.674	33,560,000
2023-05-25	3.350	3.420	3.300	3.370	2.651	30,372,000
2023-05-24	3.400	3.400	3.330	3.350	2.635	19,690,000
2023-05-23	3.470	3.540	3.360	3.370	2.651	31,224,000
2023-05-22	3.610	3.620	3.470	3.490	2.745	19,166,000
2023-05-19	3.550	3.590	3.510	3.560	2.800	8,140,000

← NewerPage 14 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.