Bosideng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.380	4.450	4.320	4.440	3.348	29,814,939
2022-02-25	4.340	4.440	4.340	4.380	3.303	16,511,539
2022-02-24	4.430	4.430	4.290	4.340	3.273	43,294,008
2022-02-23	4.330	4.470	4.330	4.430	3.341	15,419,390
2022-02-22	4.450	4.460	4.310	4.370	3.295	41,892,672
2022-02-21	4.340	4.480	4.340	4.480	3.378	41,203,473
2022-02-18	4.330	4.450	4.290	4.340	3.273	42,143,770
2022-02-17	4.210	4.330	4.170	4.310	3.250	32,445,000
2022-02-16	4.130	4.270	4.030	4.210	3.175	25,822,330
2022-02-15	4.100	4.140	3.990	4.070	3.069	25,384,000
2022-02-14	3.860	4.130	3.860	4.040	3.047	37,725,500
2022-02-11	3.890	3.950	3.850	3.870	2.918	24,667,689
2022-02-10	3.870	3.930	3.800	3.890	2.933	22,259,689
2022-02-09	3.820	3.920	3.780	3.860	2.911	26,734,090
2022-02-08	3.810	3.830	3.730	3.780	2.851	47,234,000
2022-02-07	3.890	3.900	3.740	3.800	2.866	29,462,881
2022-02-04	3.790	3.860	3.710	3.810	2.873	12,203,630
2022-01-31	3.750	3.820	3.690	3.790	2.858	6,826,000
2022-01-28	3.770	3.810	3.700	3.710	2.798	19,852,000
2022-01-27	3.920	3.920	3.720	3.770	2.843	23,632,000
2022-01-26	3.970	4.000	3.880	3.930	2.964	38,962,000
2022-01-25	4.060	4.110	3.920	3.960	2.986	39,495,367
2022-01-24	4.310	4.310	4.130	4.140	3.122	10,265,770
2022-01-21	4.250	4.350	4.250	4.290	3.235	15,318,000
2022-01-20	4.170	4.290	4.060	4.250	3.205	22,019,270
2022-01-19	4.190	4.210	4.110	4.170	3.145	12,935,680
2022-01-18	4.180	4.280	4.140	4.200	3.167	13,398,520
2022-01-17	4.420	4.420	4.130	4.180	3.152	25,815,680
2022-01-14	4.230	4.340	4.120	4.320	3.258	41,937,090
2022-01-13	4.390	4.400	4.200	4.230	3.190	45,910,434
2022-01-12	4.320	4.480	4.300	4.380	3.303	39,175,207
2022-01-11	4.400	4.400	4.200	4.300	3.243	21,844,600
2022-01-10	4.240	4.420	4.230	4.380	3.303	39,096,168
2022-01-07	4.390	4.390	4.240	4.240	3.197	41,031,633
2022-01-06	4.450	4.490	4.310	4.390	3.311	46,993,391
2022-01-05	4.590	4.590	4.410	4.450	3.356	35,164,953
2022-01-04	4.700	4.700	4.440	4.590	3.461	60,382,039
2022-01-03	4.940	4.940	4.480	4.590	3.461	23,854,000
2021-12-31	4.870	4.920	4.830	4.910	3.703	5,444,000
2021-12-30	4.790	4.900	4.750	4.800	3.620	6,116,840
2021-12-29	4.860	4.860	4.740	4.810	3.627	7,154,000
2021-12-28	4.930	4.970	4.740	4.810	3.627	38,121,434
2021-12-24	4.870	4.880	4.760	4.840	3.650	14,868,290
2021-12-23	4.830	4.910	4.750	4.820	3.635	28,220,211
2021-12-22	4.770	4.860	4.750	4.830	3.642	20,785,350
2021-12-21	4.660	4.830	4.660	4.730	3.567	29,387,721
2021-12-20	4.890	4.900	4.640	4.690	3.537	53,076,398
2021-12-17	5.040	5.040	4.800	4.890	3.688	39,542,578
2021-12-16	4.850	4.960	4.770	4.950	3.733	32,267,240
2021-12-15	5.080	5.080	4.870	4.920	3.676	32,551,590
2021-12-14	5.040	5.130	4.930	5.120	3.826	21,928,789
2021-12-13	5.080	5.330	5.010	5.040	3.766	23,664,160
2021-12-10	5.280	5.290	4.920	5.080	3.796	46,858,059
2021-12-09	5.170	5.340	5.060	5.320	3.975	34,314,000
2021-12-08	5.050	5.290	5.050	5.180	3.871	19,732,600
2021-12-07	5.150	5.280	4.880	5.110	3.818	69,742,031
2021-12-06	5.300	5.340	5.070	5.120	3.826	30,481,881
2021-12-03	5.370	5.420	5.220	5.250	3.923	12,500,930
2021-12-02	5.440	5.440	5.160	5.260	3.930	24,877,221
2021-12-01	5.510	5.560	5.320	5.320	3.975	37,747,559

← NewerPage 20 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.