Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 4.180 | 4.270 | 4.090 | 4.170 | 3.145 | 60,411,090 |
| 2022-05-30 | 3.970 | 4.170 | 3.970 | 4.130 | 3.114 | 13,660,780 |
| 2022-05-27 | 3.920 | 4.020 | 3.920 | 3.970 | 2.994 | 8,030,000 |
| 2022-05-26 | 3.980 | 3.980 | 3.800 | 3.970 | 2.994 | 9,866,016 |
| 2022-05-25 | 3.800 | 3.970 | 3.750 | 3.900 | 2.941 | 15,566,260 |
| 2022-05-24 | 4.020 | 4.020 | 3.750 | 3.790 | 2.858 | 22,593,000 |
| 2022-05-23 | 4.260 | 4.280 | 4.010 | 4.030 | 3.039 | 23,111,471 |
| 2022-05-20 | 4.140 | 4.290 | 4.110 | 4.290 | 3.235 | 27,908,641 |
| 2022-05-19 | 3.950 | 4.120 | 3.950 | 4.100 | 3.092 | 14,142,200 |
| 2022-05-18 | 4.070 | 4.170 | 4.030 | 4.160 | 3.137 | 22,647,500 |
| 2022-05-17 | 4.010 | 4.130 | 3.950 | 4.070 | 3.069 | 18,926,660 |
| 2022-05-16 | 3.970 | 4.000 | 3.910 | 3.980 | 3.001 | 4,783,572 |
| 2022-05-13 | 3.940 | 3.950 | 3.850 | 3.910 | 2.949 | 8,843,873 |
| 2022-05-12 | 3.900 | 3.980 | 3.860 | 3.870 | 2.918 | 6,741,423 |
| 2022-05-11 | 3.850 | 4.080 | 3.850 | 3.950 | 2.979 | 11,013,650 |
| 2022-05-10 | 3.770 | 3.820 | 3.550 | 3.790 | 2.858 | 22,090,449 |
| 2022-05-06 | 4.010 | 4.080 | 3.800 | 3.840 | 2.896 | 21,443,039 |
| 2022-05-05 | 4.020 | 4.170 | 3.970 | 4.110 | 3.099 | 18,622,000 |
| 2022-05-04 | 3.980 | 4.050 | 3.900 | 4.030 | 3.039 | 12,467,810 |
| 2022-05-03 | 3.990 | 4.120 | 3.920 | 4.040 | 3.047 | 9,373,522 |
| 2022-04-29 | 3.960 | 4.020 | 3.870 | 3.960 | 2.986 | 12,682,400 |
| 2022-04-28 | 3.920 | 3.960 | 3.800 | 3.950 | 2.979 | 7,298,922 |
| 2022-04-27 | 3.720 | 3.880 | 3.720 | 3.830 | 2.888 | 16,788,020 |
| 2022-04-26 | 3.820 | 3.910 | 3.730 | 3.810 | 2.873 | 16,155,340 |
| 2022-04-25 | 3.920 | 4.000 | 3.810 | 3.810 | 2.873 | 17,810,039 |
| 2022-04-22 | 3.780 | 4.080 | 3.700 | 4.030 | 3.039 | 42,053,520 |
| 2022-04-21 | 3.800 | 3.840 | 3.690 | 3.730 | 2.813 | 16,508,770 |
| 2022-04-20 | 3.640 | 3.920 | 3.590 | 3.800 | 2.866 | 45,341,039 |
| 2022-04-19 | 3.460 | 3.640 | 3.460 | 3.580 | 2.700 | 21,110,000 |
| 2022-04-14 | 3.470 | 3.550 | 3.430 | 3.540 | 2.670 | 12,946,000 |
| 2022-04-13 | 3.440 | 3.460 | 3.300 | 3.420 | 2.579 | 13,028,000 |
| 2022-04-12 | 3.280 | 3.510 | 3.250 | 3.420 | 2.579 | 33,389,871 |
| 2022-04-11 | 3.490 | 3.490 | 3.180 | 3.280 | 2.473 | 44,669,781 |
| 2022-04-08 | 3.630 | 3.630 | 3.450 | 3.500 | 2.639 | 19,080,830 |
| 2022-04-07 | 3.740 | 3.810 | 3.590 | 3.620 | 2.730 | 10,127,120 |
| 2022-04-06 | 3.760 | 3.790 | 3.610 | 3.690 | 2.783 | 16,031,940 |
| 2022-04-04 | 3.680 | 3.810 | 3.650 | 3.800 | 2.866 | 7,615,026 |
| 2022-04-01 | 3.630 | 3.700 | 3.510 | 3.630 | 2.737 | 13,531,470 |
| 2022-03-31 | 3.780 | 3.780 | 3.570 | 3.660 | 2.760 | 16,659,811 |
| 2022-03-30 | 3.550 | 3.780 | 3.500 | 3.780 | 2.851 | 22,375,199 |
| 2022-03-29 | 3.500 | 3.620 | 3.470 | 3.510 | 2.647 | 24,782,000 |
| 2022-03-28 | 3.550 | 3.550 | 3.410 | 3.520 | 2.654 | 11,267,000 |
| 2022-03-25 | 3.790 | 3.790 | 3.550 | 3.570 | 2.692 | 9,514,921 |
| 2022-03-24 | 3.750 | 3.800 | 3.640 | 3.760 | 2.835 | 11,484,800 |
| 2022-03-23 | 3.700 | 3.840 | 3.620 | 3.760 | 2.835 | 14,933,320 |
| 2022-03-22 | 3.570 | 3.700 | 3.540 | 3.700 | 2.790 | 22,514,740 |
| 2022-03-21 | 3.680 | 3.700 | 3.550 | 3.590 | 2.707 | 10,005,540 |
| 2022-03-18 | 3.750 | 3.750 | 3.450 | 3.590 | 2.707 | 25,629,160 |
| 2022-03-17 | 3.750 | 3.900 | 3.580 | 3.670 | 2.768 | 36,874,711 |
| 2022-03-16 | 3.280 | 3.600 | 3.230 | 3.600 | 2.715 | 30,353,279 |
| 2022-03-15 | 3.300 | 3.380 | 3.110 | 3.140 | 2.368 | 63,757,398 |
| 2022-03-14 | 3.710 | 3.710 | 3.430 | 3.440 | 2.594 | 44,461,602 |
| 2022-03-11 | 3.910 | 3.910 | 3.520 | 3.690 | 2.783 | 37,847,391 |
| 2022-03-10 | 4.110 | 4.200 | 3.910 | 3.910 | 2.949 | 44,425,129 |
| 2022-03-09 | 4.120 | 4.190 | 3.980 | 4.070 | 3.069 | 54,402,699 |
| 2022-03-08 | 4.110 | 4.180 | 4.020 | 4.120 | 3.107 | 38,845,359 |
| 2022-03-07 | 4.270 | 4.270 | 4.000 | 4.150 | 3.130 | 52,014,246 |
| 2022-03-04 | 4.470 | 4.480 | 4.240 | 4.290 | 3.235 | 79,276,602 |
| 2022-03-03 | 4.430 | 4.540 | 4.380 | 4.470 | 3.371 | 20,285,900 |
| 2022-03-02 | 4.370 | 4.400 | 4.330 | 4.360 | 3.288 | 23,257,561 |
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.