Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.920 | 3.960 | 3.720 | 3.860 | 3.001 | 29,762,770 |
| 2022-11-16 | 3.840 | 3.950 | 3.800 | 3.930 | 3.055 | 31,638,359 |
| 2022-11-15 | 3.700 | 3.930 | 3.620 | 3.840 | 2.986 | 47,947,738 |
| 2022-11-14 | 3.870 | 3.970 | 3.650 | 3.700 | 2.877 | 41,604,781 |
| 2022-11-11 | 3.810 | 3.950 | 3.720 | 3.800 | 2.954 | 44,289,660 |
| 2022-11-10 | 3.600 | 3.680 | 3.600 | 3.680 | 2.861 | 18,978,000 |
| 2022-11-09 | 3.530 | 3.720 | 3.530 | 3.650 | 2.838 | 12,381,310 |
| 2022-11-08 | 3.800 | 3.800 | 3.630 | 3.660 | 2.846 | 15,433,030 |
| 2022-11-07 | 3.610 | 3.780 | 3.580 | 3.720 | 2.892 | 37,892,246 |
| 2022-11-04 | 3.550 | 3.770 | 3.500 | 3.640 | 2.830 | 39,455,180 |
| 2022-11-03 | 3.600 | 3.600 | 3.470 | 3.530 | 2.745 | 14,796,310 |
| 2022-11-02 | 3.470 | 3.680 | 3.470 | 3.650 | 2.838 | 16,110,200 |
| 2022-11-01 | 3.420 | 3.650 | 3.350 | 3.580 | 2.783 | 36,804,527 |
| 2022-10-31 | 3.480 | 3.490 | 3.280 | 3.390 | 2.636 | 31,348,000 |
| 2022-10-28 | 3.570 | 3.610 | 3.430 | 3.480 | 2.706 | 34,013,672 |
| 2022-10-27 | 3.720 | 3.720 | 3.530 | 3.540 | 2.752 | 18,787,400 |
| 2022-10-26 | 3.600 | 3.720 | 3.510 | 3.590 | 2.791 | 19,802,471 |
| 2022-10-25 | 3.510 | 3.630 | 3.450 | 3.600 | 2.799 | 39,046,352 |
| 2022-10-24 | 4.030 | 4.030 | 3.450 | 3.520 | 2.737 | 62,445,793 |
| 2022-10-21 | 4.040 | 4.040 | 3.930 | 3.990 | 3.102 | 14,504,490 |
| 2022-10-20 | 4.230 | 4.230 | 3.920 | 4.040 | 3.141 | 41,193,809 |
| 2022-10-19 | 4.230 | 4.320 | 4.190 | 4.200 | 3.265 | 21,118,320 |
| 2022-10-18 | 4.230 | 4.300 | 4.160 | 4.280 | 3.328 | 19,948,170 |
| 2022-10-17 | 4.160 | 4.290 | 4.040 | 4.220 | 3.281 | 22,829,840 |
| 2022-10-14 | 4.040 | 4.310 | 4.040 | 4.160 | 3.234 | 34,772,020 |
| 2022-10-13 | 4.050 | 4.170 | 3.990 | 4.000 | 3.110 | 13,257,820 |
| 2022-10-12 | 4.030 | 4.140 | 3.940 | 4.080 | 3.172 | 19,649,029 |
| 2022-10-11 | 4.070 | 4.120 | 4.000 | 4.040 | 3.141 | 13,006,110 |
| 2022-10-10 | 4.260 | 4.260 | 4.020 | 4.080 | 3.172 | 25,533,619 |
| 2022-10-07 | 4.220 | 4.280 | 4.160 | 4.270 | 3.320 | 13,777,000 |
| 2022-10-06 | 4.200 | 4.250 | 4.080 | 4.220 | 3.281 | 9,184,431 |
| 2022-10-05 | 3.960 | 4.250 | 3.960 | 4.200 | 3.265 | 22,583,859 |
| 2022-10-03 | 3.820 | 3.960 | 3.820 | 3.910 | 3.040 | 7,231,461 |
| 2022-09-30 | 3.960 | 3.960 | 3.800 | 3.890 | 3.024 | 12,408,170 |
| 2022-09-29 | 4.070 | 4.140 | 3.900 | 3.960 | 3.079 | 11,897,990 |
| 2022-09-28 | 4.020 | 4.150 | 3.950 | 4.050 | 3.149 | 21,408,779 |
| 2022-09-27 | 3.890 | 4.090 | 3.810 | 4.040 | 3.141 | 25,239,990 |
| 2022-09-26 | 3.830 | 3.980 | 3.800 | 3.880 | 3.017 | 29,176,289 |
| 2022-09-23 | 4.060 | 4.080 | 3.830 | 3.870 | 3.009 | 22,594,740 |
| 2022-09-22 | 3.960 | 4.080 | 3.930 | 4.030 | 3.133 | 12,717,200 |
| 2022-09-21 | 4.120 | 4.120 | 3.960 | 4.010 | 3.118 | 15,153,000 |
| 2022-09-20 | 4.010 | 4.160 | 4.000 | 4.120 | 3.203 | 12,224,000 |
| 2022-09-19 | 3.980 | 4.130 | 3.950 | 4.060 | 3.157 | 16,023,070 |
| 2022-09-16 | 4.100 | 4.110 | 3.980 | 4.010 | 3.118 | 15,769,580 |
| 2022-09-15 | 4.120 | 4.160 | 4.060 | 4.070 | 3.164 | 14,568,310 |
| 2022-09-14 | 4.040 | 4.100 | 4.030 | 4.060 | 3.157 | 8,284,969 |
| 2022-09-13 | 4.080 | 4.180 | 3.980 | 4.150 | 3.227 | 28,188,350 |
| 2022-09-09 | 3.950 | 4.070 | 3.940 | 4.040 | 3.141 | 13,545,380 |
| 2022-09-08 | 3.990 | 4.000 | 3.920 | 3.950 | 3.071 | 12,386,180 |
| 2022-09-07 | 4.000 | 4.040 | 3.920 | 4.000 | 3.110 | 21,214,900 |
| 2022-09-06 | 4.040 | 4.100 | 3.950 | 4.010 | 3.118 | 12,178,500 |
| 2022-09-05 | 3.900 | 4.070 | 3.890 | 4.010 | 3.118 | 22,848,000 |
| 2022-09-02 | 4.070 | 4.160 | 3.920 | 3.980 | 3.094 | 43,459,941 |
| 2022-09-01 | 4.030 | 4.190 | 3.990 | 4.050 | 3.149 | 436,944,469 |
| 2022-08-31 | 4.300 | 4.440 | 4.250 | 4.420 | 3.436 | 16,785,740 |
| 2022-08-30 | 4.400 | 4.400 | 4.230 | 4.320 | 3.359 | 10,184,050 |
| 2022-08-29 | 4.490 | 4.490 | 4.270 | 4.300 | 3.343 | 11,292,000 |
| 2022-08-26 | 4.500 | 4.500 | 4.390 | 4.410 | 3.429 | 7,822,000 |
| 2022-08-25 | 4.300 | 4.430 | 4.280 | 4.410 | 3.429 | 9,812,375 |
| 2022-08-24 | 4.400 | 4.440 | 4.280 | 4.300 | 3.343 | 9,590,000 |
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.