Bosideng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.320	4.450	4.280	4.420	3.477	17,977,699
2023-02-16	4.360	4.470	4.340	4.360	3.429	15,757,270
2023-02-15	4.400	4.490	4.300	4.360	3.429	18,225,070
2023-02-14	4.350	4.440	4.350	4.420	3.477	12,142,000
2023-02-13	4.250	4.360	4.210	4.360	3.429	12,035,020
2023-02-10	4.340	4.360	4.270	4.300	3.382	23,036,930
2023-02-09	4.250	4.300	4.180	4.280	3.367	10,604,000
2023-02-08	4.250	4.250	4.180	4.210	3.311	6,561,729
2023-02-07	4.270	4.330	4.190	4.200	3.304	9,043,469
2023-02-06	4.330	4.360	4.160	4.250	3.343	19,993,141
2023-02-03	4.420	4.480	4.310	4.370	3.437	18,008,289
2023-02-02	4.480	4.500	4.400	4.420	3.477	10,730,170
2023-02-01	4.360	4.550	4.350	4.480	3.524	25,206,301
2023-01-31	4.390	4.480	4.280	4.360	3.429	48,542,199
2023-01-30	4.550	4.570	4.340	4.390	3.453	31,213,369
2023-01-27	4.490	4.590	4.490	4.570	3.595	10,520,220
2023-01-26	4.440	4.540	4.350	4.530	3.563	15,289,530
2023-01-20	4.560	4.560	4.370	4.410	3.469	17,863,061
2023-01-19	4.430	4.460	4.360	4.460	3.508	7,226,037
2023-01-18	4.360	4.410	4.310	4.390	3.453	27,216,689
2023-01-17	4.280	4.440	4.200	4.340	3.414	22,638,600
2023-01-16	4.280	4.350	4.250	4.300	3.382	24,345,990
2023-01-13	4.210	4.310	4.180	4.300	3.382	12,868,530
2023-01-12	4.260	4.290	4.140	4.270	3.359	24,187,711
2023-01-11	4.270	4.370	4.170	4.260	3.351	22,025,260
2023-01-10	4.480	4.590	4.260	4.300	3.382	48,708,660
2023-01-09	4.070	4.310	4.070	4.250	3.343	44,185,129
2023-01-06	3.890	4.100	3.880	4.070	3.201	42,045,961
2023-01-05	3.740	3.910	3.710	3.840	3.020	29,404,471
2023-01-04	3.730	3.750	3.630	3.750	2.950	27,836,000
2023-01-03	3.710	3.810	3.640	3.710	2.918	26,411,680
2022-12-30	3.770	3.820	3.680	3.710	2.918	21,393,711
2022-12-29	3.710	3.800	3.660	3.770	2.965	19,167,801
2022-12-28	3.770	3.820	3.720	3.780	2.973	11,917,000
2022-12-23	3.800	3.840	3.730	3.780	2.973	4,485,389
2022-12-22	3.670	3.850	3.670	3.820	3.005	14,425,180
2022-12-21	3.710	3.770	3.610	3.730	2.934	14,468,000
2022-12-20	3.770	3.770	3.610	3.710	2.918	15,094,000
2022-12-19	3.870	3.930	3.730	3.770	2.965	8,598,210
2022-12-16	3.840	3.890	3.770	3.860	3.036	47,602,602
2022-12-15	3.870	3.910	3.770	3.850	3.028	25,231,000
2022-12-14	3.950	3.950	3.810	3.880	3.052	14,050,240
2022-12-13	3.890	3.990	3.840	3.880	3.052	17,825,420
2022-12-12	3.900	3.900	3.800	3.890	3.024	14,598,000
2022-12-09	3.830	3.980	3.810	3.900	3.032	26,548,000
2022-12-08	3.980	4.000	3.790	3.900	3.032	50,166,000
2022-12-07	4.030	4.150	3.890	3.910	3.040	32,297,211
2022-12-06	4.030	4.090	3.940	4.000	3.110	36,014,633
2022-12-05	3.950	4.080	3.890	4.040	3.141	43,588,754
2022-12-02	3.900	3.950	3.710	3.850	2.993	28,181,000
2022-12-01	3.970	4.120	3.890	3.910	3.040	67,258,953
2022-11-30	3.590	3.840	3.550	3.840	2.986	85,503,930
2022-11-29	3.280	3.600	3.280	3.570	2.776	37,425,039
2022-11-28	3.360	3.460	3.230	3.320	2.581	39,321,922
2022-11-25	3.800	3.800	3.410	3.440	2.675	55,083,602
2022-11-24	3.770	3.860	3.760	3.830	2.978	5,637,289
2022-11-23	3.710	3.770	3.660	3.740	2.908	23,799,000
2022-11-22	3.720	3.810	3.670	3.710	2.884	13,668,200
2022-11-21	3.830	3.870	3.700	3.790	2.947	22,375,680
2022-11-18	3.880	3.920	3.830	3.870	3.009	17,998,820

← NewerPage 16 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.