Bosideng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.900	4.900	4.770	4.880	4.618	26,039,949
2026-07-22	4.970	4.970	4.800	4.850	4.589	42,038,426
2026-07-21	4.960	4.980	4.860	4.950	4.684	33,936,969
2026-07-20	4.810	4.950	4.760	4.950	4.684	49,170,457
2026-07-17	4.840	4.870	4.710	4.770	4.514	63,035,863
2026-07-16	4.840	4.890	4.780	4.830	4.570	30,849,176
2026-07-15	4.740	4.860	4.690	4.850	4.589	35,100,426
2026-07-14	4.700	4.820	4.660	4.760	4.504	31,257,160
2026-07-13	4.730	4.800	4.670	4.710	4.457	16,633,600
2026-07-10	4.730	4.770	4.630	4.750	4.495	14,269,093
2026-07-09	4.600	4.730	4.580	4.720	4.466	34,782,094
2026-07-08	4.680	4.720	4.460	4.700	4.447	36,469,746
2026-07-07	4.600	4.700	4.530	4.680	4.428	36,871,312
2026-07-06	4.440	4.640	4.380	4.600	4.353	24,752,135
2026-07-03	4.400	4.510	4.330	4.490	4.249	25,609,480
2026-07-02	4.360	4.470	4.280	4.440	4.201	42,120,430
2026-06-30	4.250	4.320	4.150	4.280	4.050	49,899,641
2026-06-29	3.950	4.260	3.890	4.190	3.965	74,855,219
2026-06-26	3.750	3.970	3.740	3.950	3.738	70,746,023
2026-06-25	3.710	3.730	3.550	3.630	3.435	18,839,123
2026-06-24	3.800	3.820	3.690	3.730	3.530	21,147,006
2026-06-23	3.830	3.920	3.720	3.780	3.577	22,879,588
2026-06-22	3.940	3.940	3.800	3.850	3.643	33,607,473
2026-06-18	4.050	4.050	3.820	3.880	3.671	76,656,625
2026-06-17	4.150	4.160	4.040	4.080	3.861	34,528,059
2026-06-16	4.250	4.260	4.100	4.150	3.927	37,616,273
2026-06-15	4.320	4.330	4.200	4.270	4.040	12,744,280
2026-06-12	4.250	4.300	4.170	4.270	4.040	16,511,301
2026-06-11	4.270	4.270	4.130	4.190	3.965	23,390,971
2026-06-10	4.240	4.310	4.190	4.260	4.031	13,576,550
2026-06-09	4.220	4.280	4.120	4.250	4.022	25,639,508
2026-06-08	4.220	4.260	4.150	4.190	3.965	60,933,652
2026-06-05	4.410	4.410	4.200	4.260	4.031	76,204,211
2026-06-04	4.420	4.460	4.370	4.410	4.173	18,061,820
2026-06-03	4.530	4.560	4.440	4.490	4.249	20,434,641
2026-06-02	4.450	4.570	4.420	4.560	4.315	23,670,051
2026-06-01	4.270	4.500	4.250	4.470	4.230	31,844,230
2026-05-29	4.230	4.270	4.110	4.250	4.022	42,316,152
2026-05-28	4.280	4.290	4.180	4.210	3.984	22,066,199
2026-05-27	4.280	4.290	4.190	4.240	4.012	21,274,650
2026-05-26	4.250	4.300	4.180	4.220	3.993	24,218,430
2026-05-22	4.270	4.270	4.150	4.170	3.946	10,370,960
2026-05-21	4.310	4.310	4.220	4.240	4.012	9,413,654
2026-05-20	4.250	4.310	4.170	4.290	4.059	19,186,859
2026-05-19	4.160	4.230	4.150	4.200	3.974	18,210,789
2026-05-18	4.280	4.280	4.090	4.160	3.936	18,869,830
2026-05-15	4.350	4.350	4.230	4.280	4.050	6,783,188
2026-05-14	4.390	4.390	4.250	4.280	4.050	15,558,650
2026-05-13	4.390	4.390	4.280	4.320	4.088	18,498,510
2026-05-12	4.330	4.390	4.290	4.360	4.126	13,368,990
2026-05-11	4.340	4.340	4.260	4.300	4.069	36,723,809
2026-05-08	4.390	4.410	4.320	4.390	4.154	11,446,370
2026-05-07	4.310	4.420	4.310	4.350	4.116	18,378,680
2026-05-06	4.300	4.400	4.280	4.310	4.078	21,969,631
2026-05-05	4.320	4.320	4.230	4.310	4.078	12,878,210
2026-05-04	4.310	4.340	4.280	4.300	4.069	6,464,956
2026-04-30	4.340	4.350	4.250	4.260	4.031	22,019,100
2026-04-29	4.310	4.360	4.300	4.340	4.107	21,811,961
2026-04-28	4.290	4.320	4.240	4.310	4.078	21,130,971
2026-04-27	4.320	4.340	4.250	4.310	4.078	18,910,051

← NewerPage 2 of 3 · 125 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.