Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.530 | 4.590 | 4.530 | 4.570 | 4.324 | 27,319,279 |
| 2026-01-21 | 4.490 | 4.530 | 4.450 | 4.530 | 4.287 | 17,175,770 |
| 2026-01-20 | 4.540 | 4.570 | 4.490 | 4.540 | 4.296 | 17,453,590 |
| 2026-01-19 | 4.500 | 4.690 | 4.490 | 4.540 | 4.296 | 24,542,869 |
| 2026-01-16 | 4.560 | 4.600 | 4.490 | 4.520 | 4.277 | 29,081,510 |
| 2026-01-15 | 4.420 | 4.520 | 4.410 | 4.500 | 4.258 | 24,282,061 |
| 2026-01-14 | 4.400 | 4.420 | 4.370 | 4.400 | 4.163 | 27,979,230 |
| 2026-01-13 | 4.410 | 4.430 | 4.350 | 4.380 | 4.145 | 15,901,050 |
| 2026-01-12 | 4.470 | 4.480 | 4.340 | 4.410 | 4.173 | 27,188,061 |
| 2026-01-09 | 4.390 | 4.500 | 4.380 | 4.480 | 4.239 | 27,364,689 |
| 2026-01-08 | 4.380 | 4.440 | 4.320 | 4.340 | 4.107 | 28,202,789 |
| 2026-01-07 | 4.450 | 4.460 | 4.330 | 4.400 | 4.163 | 35,948,328 |
| 2026-01-06 | 4.350 | 4.450 | 4.310 | 4.400 | 4.163 | 41,060,660 |
| 2026-01-05 | 4.520 | 4.570 | 4.300 | 4.320 | 4.088 | 44,468,328 |
| 2026-01-02 | 4.520 | 4.540 | 4.430 | 4.520 | 4.277 | 10,770,000 |
| 2025-12-31 | 4.510 | 4.540 | 4.420 | 4.460 | 4.220 | 9,904,000 |
| 2025-12-30 | 4.520 | 4.530 | 4.460 | 4.510 | 4.268 | 22,591,721 |
| 2025-12-29 | 4.650 | 4.650 | 4.480 | 4.520 | 4.277 | 22,241,100 |
| 2025-12-24 | 4.600 | 4.610 | 4.560 | 4.600 | 4.353 | 12,800,460 |
| 2025-12-23 | 4.580 | 4.620 | 4.550 | 4.600 | 4.353 | 21,930,830 |
| 2025-12-22 | 4.610 | 4.610 | 4.550 | 4.590 | 4.343 | 30,316,141 |
| 2025-12-19 | 4.660 | 4.660 | 4.540 | 4.600 | 4.353 | 34,329,660 |
| 2025-12-18 | 4.630 | 4.660 | 4.590 | 4.660 | 4.410 | 23,306,400 |
| 2025-12-17 | 4.640 | 4.680 | 4.600 | 4.640 | 4.391 | 26,877,750 |
| 2025-12-16 | 4.660 | 4.740 | 4.600 | 4.640 | 4.391 | 38,628,941 |
| 2025-12-15 | 4.770 | 4.780 | 4.690 | 4.770 | 4.454 | 33,685,422 |
| 2025-12-12 | 4.830 | 4.850 | 4.730 | 4.770 | 4.454 | 42,164,578 |
| 2025-12-11 | 4.840 | 4.840 | 4.770 | 4.800 | 4.482 | 25,296,051 |
| 2025-12-10 | 4.820 | 4.850 | 4.780 | 4.810 | 4.491 | 49,830,641 |
| 2025-12-09 | 4.880 | 4.900 | 4.810 | 4.850 | 4.529 | 50,199,246 |
| 2025-12-08 | 4.940 | 5.020 | 4.860 | 4.900 | 4.575 | 39,336,699 |
| 2025-12-05 | 5.050 | 5.080 | 4.930 | 4.940 | 4.613 | 27,388,340 |
| 2025-12-04 | 5.100 | 5.120 | 5.010 | 5.060 | 4.725 | 19,873,119 |
| 2025-12-03 | 5.150 | 5.150 | 5.040 | 5.080 | 4.743 | 28,594,699 |
| 2025-12-02 | 5.010 | 5.180 | 5.010 | 5.120 | 4.781 | 35,272,488 |
| 2025-12-01 | 5.000 | 5.130 | 4.980 | 5.010 | 4.678 | 21,054,391 |
| 2025-11-28 | 4.830 | 5.030 | 4.750 | 4.960 | 4.631 | 26,531,680 |
| 2025-11-27 | 5.100 | 5.120 | 4.970 | 5.020 | 4.687 | 17,435,240 |
| 2025-11-26 | 5.100 | 5.120 | 5.020 | 5.080 | 4.743 | 31,518,730 |
| 2025-11-25 | 5.150 | 5.150 | 5.020 | 5.080 | 4.743 | 31,955,020 |
| 2025-11-24 | 5.130 | 5.150 | 5.070 | 5.110 | 4.771 | 53,305,441 |
| 2025-11-21 | 5.100 | 5.160 | 5.050 | 5.130 | 4.790 | 21,435,180 |
| 2025-11-20 | 5.200 | 5.240 | 5.130 | 5.170 | 4.827 | 9,973,952 |
| 2025-11-19 | 5.070 | 5.160 | 5.060 | 5.150 | 4.809 | 14,129,250 |
| 2025-11-18 | 5.220 | 5.230 | 5.080 | 5.120 | 4.781 | 12,337,700 |
| 2025-11-17 | 5.200 | 5.370 | 5.140 | 5.200 | 4.855 | 39,694,328 |
| 2025-11-14 | 5.170 | 5.350 | 5.110 | 5.160 | 4.818 | 65,824,039 |
| 2025-11-13 | 5.110 | 5.190 | 5.070 | 5.170 | 4.827 | 22,946,430 |
| 2025-11-12 | 4.960 | 5.100 | 4.960 | 5.100 | 4.762 | 37,235,566 |
| 2025-11-11 | 5.000 | 5.000 | 4.900 | 4.960 | 4.631 | 27,036,500 |
| 2025-11-10 | 4.940 | 5.000 | 4.900 | 4.970 | 4.641 | 32,565,820 |
| 2025-11-07 | 4.900 | 4.940 | 4.850 | 4.940 | 4.613 | 10,746,910 |
| 2025-11-06 | 4.870 | 4.940 | 4.830 | 4.920 | 4.594 | 19,002,330 |
| 2025-11-05 | 4.790 | 4.850 | 4.750 | 4.840 | 4.519 | 19,640,760 |
| 2025-11-04 | 4.820 | 4.880 | 4.800 | 4.820 | 4.501 | 15,318,470 |
| 2025-11-03 | 4.790 | 4.820 | 4.700 | 4.820 | 4.501 | 15,453,840 |
| 2025-10-31 | 4.770 | 4.780 | 4.700 | 4.760 | 4.445 | 20,715,410 |
| 2025-10-30 | 4.800 | 4.800 | 4.640 | 4.740 | 4.426 | 34,794,809 |
| 2025-10-28 | 4.910 | 4.920 | 4.680 | 4.730 | 4.417 | 49,079,328 |
| 2025-10-27 | 5.050 | 5.090 | 4.860 | 4.920 | 4.594 | 53,100,312 |
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.