Bosideng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	4.400	4.590	4.380	4.510	4.022	25,287,500
2025-07-29	4.470	4.470	4.370	4.410	3.933	14,434,220
2025-07-28	4.480	4.510	4.450	4.490	4.004	5,765,833
2025-07-25	4.450	4.500	4.440	4.490	4.004	7,849,422
2025-07-24	4.440	4.490	4.430	4.450	3.969	9,464,911
2025-07-23	4.500	4.500	4.390	4.440	3.960	11,098,410
2025-07-22	4.430	4.480	4.380	4.460	3.978	14,538,300
2025-07-21	4.390	4.450	4.340	4.410	3.933	18,462,221
2025-07-18	4.290	4.400	4.290	4.370	3.897	20,987,170
2025-07-17	4.330	4.340	4.240	4.290	3.826	17,565,359
2025-07-16	4.300	4.360	4.290	4.290	3.826	11,504,690
2025-07-15	4.270	4.300	4.230	4.290	3.826	13,035,710
2025-07-14	4.210	4.280	4.180	4.250	3.790	13,937,110
2025-07-11	4.360	4.390	4.180	4.210	3.755	46,772,191
2025-07-10	4.400	4.410	4.330	4.360	3.888	15,039,830
2025-07-09	4.430	4.430	4.330	4.380	3.906	29,808,000
2025-07-08	4.470	4.470	4.390	4.430	3.951	24,865,650
2025-07-07	4.500	4.500	4.400	4.490	4.004	16,016,330
2025-07-04	4.550	4.570	4.440	4.500	4.013	19,247,490
2025-07-03	4.550	4.590	4.460	4.550	4.058	20,097,461
2025-07-02	4.720	4.740	4.510	4.540	4.049	17,882,359
2025-06-30	4.430	4.670	4.420	4.640	4.138	31,424,949
2025-06-27	4.600	4.670	4.320	4.460	3.978	56,936,352
2025-06-26	4.680	4.720	4.550	4.620	4.120	25,470,000
2025-06-25	4.750	4.750	4.660	4.720	4.209	25,593,279
2025-06-24	4.690	4.790	4.680	4.760	4.245	23,647,551
2025-06-23	4.610	4.700	4.580	4.680	4.174	18,664,539
2025-06-20	4.590	4.680	4.590	4.680	4.174	31,452,369
2025-06-19	4.670	4.720	4.570	4.590	4.093	11,914,000
2025-06-18	4.600	4.700	4.600	4.670	4.165	13,511,650
2025-06-17	4.650	4.700	4.560	4.640	4.138	23,220,750
2025-06-16	4.610	4.680	4.540	4.660	4.156	18,883,760
2025-06-13	4.580	4.630	4.520	4.610	4.111	24,852,850
2025-06-12	4.550	4.610	4.530	4.600	4.102	13,630,580
2025-06-11	4.600	4.610	4.510	4.580	4.085	11,444,430
2025-06-10	4.530	4.570	4.480	4.560	4.067	15,751,820
2025-06-09	4.400	4.530	4.400	4.520	4.031	17,850,330
2025-06-06	4.360	4.400	4.330	4.390	3.915	10,926,430
2025-06-05	4.390	4.400	4.340	4.380	3.906	11,381,960
2025-06-04	4.420	4.450	4.350	4.390	3.915	10,212,790
2025-06-03	4.310	4.420	4.310	4.390	3.915	17,772,410
2025-06-02	4.400	4.400	4.260	4.310	3.844	20,100,830
2025-05-30	4.500	4.500	4.380	4.400	3.924	29,504,980
2025-05-29	4.480	4.520	4.420	4.500	4.013	21,357,289
2025-05-28	4.530	4.530	4.400	4.530	4.040	18,053,760
2025-05-27	4.460	4.540	4.420	4.490	4.004	12,233,820
2025-05-26	4.490	4.490	4.380	4.430	3.951	11,712,320
2025-05-23	4.460	4.510	4.430	4.470	3.986	17,342,670
2025-05-22	4.510	4.520	4.370	4.420	3.942	26,896,221
2025-05-21	4.540	4.540	4.400	4.510	4.022	30,011,480
2025-05-20	4.440	4.590	4.430	4.510	4.022	35,671,398
2025-05-19	4.600	4.630	4.510	4.580	4.085	29,494,770
2025-05-16	4.500	4.600	4.440	4.600	4.102	33,679,113
2025-05-15	4.430	4.600	4.420	4.530	4.040	58,053,434
2025-05-14	4.170	4.430	4.170	4.380	3.906	50,853,059
2025-05-13	4.100	4.160	4.050	4.120	3.674	23,403,090
2025-05-12	4.100	4.100	3.970	4.090	3.648	19,206,301
2025-05-09	4.050	4.100	4.020	4.060	3.621	17,685,570
2025-05-08	3.980	4.060	3.980	4.050	3.612	13,259,720
2025-05-07	4.000	4.080	4.000	4.020	3.585	14,045,200

← NewerPage 6 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.