Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 5.430 | 5.610 | 5.350 | 5.480 | 4.095 | 55,221,762 |
| 2021-11-29 | 5.560 | 5.710 | 5.380 | 5.390 | 4.027 | 28,606,340 |
| 2021-11-26 | 5.700 | 5.740 | 5.260 | 5.580 | 4.169 | 70,770,000 |
| 2021-11-25 | 5.650 | 5.650 | 5.480 | 5.600 | 4.184 | 35,089,512 |
| 2021-11-24 | 5.690 | 5.720 | 5.560 | 5.660 | 4.229 | 19,243,910 |
| 2021-11-23 | 5.830 | 5.890 | 5.590 | 5.630 | 4.207 | 32,061,080 |
| 2021-11-22 | 5.900 | 5.990 | 5.870 | 5.890 | 4.401 | 12,513,100 |
| 2021-11-19 | 5.810 | 5.980 | 5.810 | 5.960 | 4.453 | 15,579,710 |
| 2021-11-18 | 6.020 | 6.090 | 5.790 | 5.870 | 4.386 | 18,596,400 |
| 2021-11-17 | 6.060 | 6.200 | 6.000 | 6.070 | 4.536 | 19,432,500 |
| 2021-11-16 | 6.020 | 6.100 | 5.920 | 6.060 | 4.528 | 33,469,988 |
| 2021-11-15 | 5.860 | 6.030 | 5.810 | 6.020 | 4.498 | 30,384,311 |
| 2021-11-12 | 5.720 | 5.870 | 5.550 | 5.780 | 4.319 | 29,766,609 |
| 2021-11-11 | 5.590 | 5.710 | 5.430 | 5.690 | 4.252 | 23,941,689 |
| 2021-11-10 | 5.760 | 5.770 | 5.520 | 5.610 | 4.192 | 23,650,789 |
| 2021-11-09 | 5.700 | 5.850 | 5.670 | 5.760 | 4.304 | 29,545,320 |
| 2021-11-08 | 5.960 | 6.250 | 5.550 | 5.620 | 4.199 | 47,008,602 |
| 2021-11-05 | 5.930 | 5.960 | 5.720 | 5.820 | 4.349 | 25,403,230 |
| 2021-11-04 | 5.690 | 5.930 | 5.630 | 5.920 | 4.423 | 29,755,471 |
| 2021-11-03 | 5.780 | 5.790 | 5.470 | 5.660 | 4.229 | 33,053,641 |
| 2021-11-02 | 5.770 | 5.930 | 5.500 | 5.560 | 4.154 | 40,436,359 |
| 2021-11-01 | 6.080 | 6.080 | 5.420 | 5.600 | 4.184 | 76,073,453 |
| 2021-10-29 | 6.140 | 6.150 | 5.990 | 6.040 | 4.513 | 18,867,770 |
| 2021-10-28 | 6.120 | 6.250 | 6.020 | 6.100 | 4.558 | 22,289,320 |
| 2021-10-27 | 6.200 | 6.260 | 6.050 | 6.100 | 4.558 | 20,754,000 |
| 2021-10-26 | 6.260 | 6.440 | 6.190 | 6.270 | 4.685 | 22,183,070 |
| 2021-10-25 | 6.350 | 6.380 | 6.210 | 6.260 | 4.677 | 23,589,529 |
| 2021-10-22 | 6.240 | 6.450 | 6.200 | 6.350 | 4.745 | 38,133,281 |
| 2021-10-21 | 6.280 | 6.330 | 6.200 | 6.270 | 4.685 | 14,556,440 |
← NewerPage 21 of 21 · 1,229 trading days
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.