Bosideng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.400	4.440	4.280	4.300	3.343	9,590,000
2022-08-23	4.550	4.570	4.470	4.490	3.386	7,304,607
2022-08-22	4.430	4.680	4.430	4.560	3.439	15,821,000
2022-08-19	4.460	4.580	4.460	4.500	3.393	7,742,000
2022-08-18	4.460	4.600	4.460	4.500	3.393	10,168,330
2022-08-17	4.450	4.530	4.430	4.510	3.401	15,974,990
2022-08-16	4.620	4.640	4.410	4.450	3.356	24,264,010
2022-08-15	4.610	4.700	4.560	4.610	3.476	12,484,160
2022-08-12	4.650	4.700	4.580	4.640	3.499	20,520,930
2022-08-11	4.580	4.680	4.550	4.640	3.499	12,944,000
2022-08-10	4.620	4.620	4.430	4.530	3.416	16,648,551
2022-08-09	4.540	4.740	4.540	4.590	3.461	10,314,710
2022-08-08	4.530	4.660	4.530	4.630	3.491	9,030,000
2022-08-05	4.580	4.690	4.520	4.630	3.491	10,201,940
2022-08-04	4.560	4.670	4.540	4.590	3.461	10,508,450
2022-08-03	4.580	4.680	4.560	4.620	3.484	16,466,039
2022-08-02	4.540	4.640	4.510	4.590	3.461	12,579,380
2022-08-01	4.640	4.710	4.530	4.640	3.499	19,196,211
2022-07-29	4.710	4.750	4.530	4.580	3.454	15,265,000
2022-07-28	4.690	4.750	4.600	4.710	3.552	12,750,630
2022-07-27	4.740	4.760	4.620	4.690	3.537	20,717,410
2022-07-26	4.790	4.830	4.680	4.770	3.597	13,386,000
2022-07-25	4.780	4.790	4.610	4.760	3.590	11,978,000
2022-07-22	4.900	4.900	4.700	4.770	3.597	13,524,680
2022-07-21	4.960	4.960	4.800	4.830	3.642	16,752,020
2022-07-20	4.910	4.950	4.820	4.930	3.718	22,496,689
2022-07-19	4.870	4.890	4.770	4.860	3.665	24,797,910
2022-07-18	4.880	4.940	4.710	4.900	3.695	35,841,102
2022-07-15	4.880	4.990	4.750	4.780	3.605	16,205,500
2022-07-14	4.840	4.950	4.800	4.930	3.718	15,511,970
2022-07-13	4.950	4.960	4.730	4.840	3.650	54,362,727
2022-07-12	5.030	5.080	4.830	4.930	3.718	21,467,170
2022-07-11	5.110	5.110	4.920	4.990	3.763	17,739,080
2022-07-08	5.130	5.220	5.030	5.100	3.846	25,261,539
2022-07-07	5.050	5.160	4.860	5.130	3.869	22,725,939
2022-07-06	4.980	5.350	4.980	5.050	3.808	60,307,848
2022-07-05	4.930	5.030	4.840	5.010	3.778	43,220,699
2022-07-04	4.910	5.050	4.820	4.860	3.665	33,552,840
2022-06-30	4.900	4.980	4.790	4.870	3.672	41,942,328
2022-06-29	4.750	4.900	4.700	4.770	3.597	34,906,398
2022-06-28	4.850	4.870	4.650	4.850	3.657	64,324,398
2022-06-27	4.410	4.820	4.410	4.780	3.605	80,006,969
2022-06-24	4.190	4.380	4.170	4.370	3.295	57,594,832
2022-06-23	4.220	4.300	4.120	4.170	3.145	28,331,449
2022-06-22	4.250	4.290	4.140	4.190	3.160	19,392,000
2022-06-21	4.180	4.260	4.090	4.240	3.197	29,559,340
2022-06-20	4.050	4.230	4.050	4.160	3.137	18,896,480
2022-06-17	4.010	4.050	3.940	4.030	3.039	17,401,949
2022-06-16	4.060	4.060	3.900	4.000	3.016	21,696,100
2022-06-15	4.100	4.140	3.980	4.060	3.062	23,970,609
2022-06-14	4.110	4.150	3.980	4.100	3.092	18,083,939
2022-06-13	4.250	4.310	4.080	4.180	3.152	13,899,340
2022-06-10	4.160	4.260	4.080	4.250	3.205	6,134,642
2022-06-09	4.300	4.400	4.120	4.170	3.145	14,028,580
2022-06-08	4.180	4.310	4.150	4.300	3.243	22,665,221
2022-06-07	4.210	4.210	4.100	4.180	3.152	23,222,930
2022-06-06	4.100	4.210	4.050	4.210	3.175	18,783,189
2022-06-02	4.170	4.190	4.060	4.170	3.145	11,608,000
2022-06-01	4.130	4.220	4.030	4.180	3.152	20,379,000
2022-05-31	4.180	4.270	4.090	4.170	3.145	60,411,090

← NewerPage 18 of 21 · 1,230 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.