Bosideng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.550	3.650	3.530	3.580	2.816	7,403,069
2023-05-17	3.610	3.630	3.530	3.550	2.792	9,676,000
2023-05-16	3.680	3.730	3.640	3.660	2.879	8,808,000
2023-05-15	3.630	3.710	3.630	3.700	2.910	7,075,102
2023-05-12	3.700	3.720	3.570	3.620	2.847	14,091,190
2023-05-11	3.660	3.670	3.570	3.630	2.855	10,638,000
2023-05-10	3.700	3.710	3.560	3.640	2.863	11,038,800
2023-05-09	3.800	3.800	3.610	3.650	2.871	15,956,730
2023-05-08	3.780	3.780	3.660	3.740	2.942	9,260,404
2023-05-05	3.870	3.870	3.740	3.780	2.973	10,867,500
2023-05-04	3.850	3.890	3.730	3.820	3.005	20,569,500
2023-05-03	3.780	3.820	3.700	3.820	3.005	9,716,000
2023-05-02	3.890	3.890	3.670	3.790	2.981	6,696,000
2023-04-28	3.830	3.880	3.780	3.860	3.036	14,937,800
2023-04-27	3.840	3.840	3.710	3.830	3.013	8,695,985
2023-04-26	3.880	3.880	3.760	3.790	2.981	17,182,850
2023-04-25	3.900	3.920	3.750	3.830	3.013	17,217,811
2023-04-24	4.060	4.060	3.870	3.900	3.068	20,613,449
2023-04-21	4.020	4.060	3.920	4.030	3.170	9,410,361
2023-04-20	4.180	4.180	3.900	4.020	3.162	12,586,400
2023-04-19	4.210	4.210	4.040	4.050	3.186	7,242,000
2023-04-18	4.240	4.240	4.100	4.120	3.241	8,971,105
2023-04-17	4.330	4.350	4.220	4.240	3.335	12,281,000
2023-04-14	4.240	4.320	4.200	4.290	3.374	13,701,350
2023-04-13	4.200	4.250	4.120	4.200	3.304	11,791,130
2023-04-12	4.300	4.300	4.120	4.170	3.280	21,152,000
2023-04-11	4.150	4.330	4.150	4.210	3.311	28,492,199
2023-04-06	4.220	4.260	4.030	4.240	3.335	18,016,490
2023-04-04	4.320	4.320	4.190	4.230	3.327	18,462,660
2023-04-03	4.380	4.380	4.280	4.310	3.390	5,911,870
2023-03-31	4.400	4.450	4.260	4.380	3.445	18,773,039
2023-03-30	4.300	4.360	4.200	4.340	3.414	9,031,420
2023-03-29	4.340	4.360	4.190	4.300	3.382	13,224,930
2023-03-28	4.360	4.360	4.220	4.260	3.351	3,903,000
2023-03-27	4.250	4.380	4.220	4.270	3.359	16,766,000
2023-03-24	4.340	4.410	4.270	4.330	3.406	6,237,050
2023-03-23	4.310	4.360	4.240	4.340	3.414	12,073,560
2023-03-22	4.420	4.500	4.280	4.390	3.453	14,168,470
2023-03-21	4.320	4.440	4.300	4.360	3.429	12,506,370
2023-03-20	4.250	4.380	4.180	4.300	3.382	11,794,000
2023-03-17	4.250	4.360	4.210	4.340	3.414	13,699,060
2023-03-16	4.260	4.280	4.160	4.200	3.304	7,491,993
2023-03-15	4.300	4.370	4.250	4.260	3.351	7,051,343
2023-03-14	4.480	4.480	4.240	4.260	3.351	13,433,930
2023-03-13	4.420	4.460	4.370	4.400	3.461	14,946,000
2023-03-10	4.430	4.490	4.390	4.420	3.477	17,568,350
2023-03-09	4.570	4.570	4.470	4.500	3.540	16,581,170
2023-03-08	4.520	4.570	4.470	4.510	3.547	12,753,360
2023-03-07	4.550	4.560	4.430	4.520	3.555	20,677,910
2023-03-06	4.610	4.610	4.410	4.450	3.500	8,417,264
2023-03-03	4.470	4.590	4.360	4.570	3.595	17,123,230
2023-03-02	4.400	4.550	4.370	4.390	3.453	8,099,260
2023-03-01	4.340	4.520	4.320	4.480	3.524	17,216,221
2023-02-28	4.420	4.540	4.310	4.350	3.422	38,372,000
2023-02-27	4.480	4.540	4.400	4.460	3.508	14,408,060
2023-02-24	4.630	4.640	4.450	4.520	3.555	11,210,390
2023-02-23	4.500	4.690	4.470	4.590	3.610	21,989,500
2023-02-22	4.510	4.610	4.470	4.550	3.579	35,101,473
2023-02-21	4.390	4.550	4.390	4.500	3.540	26,900,150
2023-02-20	4.440	4.520	4.330	4.460	3.508	28,392,250

← NewerPage 15 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.