Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.000 | 4.080 | 4.000 | 4.020 | 3.585 | 14,045,200 |
| 2025-05-06 | 4.080 | 4.080 | 3.950 | 4.000 | 3.567 | 19,456,779 |
| 2025-05-02 | 4.000 | 4.080 | 3.980 | 4.060 | 3.621 | 11,616,000 |
| 2025-04-30 | 4.090 | 4.090 | 3.920 | 4.020 | 3.585 | 46,777,969 |
| 2025-04-29 | 4.140 | 4.150 | 3.990 | 4.020 | 3.585 | 28,805,100 |
| 2025-04-28 | 3.900 | 4.130 | 3.900 | 4.110 | 3.665 | 40,738,301 |
| 2025-04-25 | 3.940 | 3.990 | 3.910 | 3.910 | 3.487 | 33,740,238 |
| 2025-04-24 | 3.980 | 4.010 | 3.890 | 3.910 | 3.487 | 18,040,000 |
| 2025-04-23 | 3.970 | 3.980 | 3.910 | 3.950 | 3.523 | 13,696,190 |
| 2025-04-22 | 3.840 | 3.960 | 3.840 | 3.920 | 3.496 | 19,379,910 |
| 2025-04-17 | 3.840 | 3.940 | 3.770 | 3.900 | 3.478 | 25,296,551 |
| 2025-04-16 | 3.940 | 3.950 | 3.820 | 3.840 | 3.425 | 24,446,680 |
| 2025-04-15 | 3.980 | 4.020 | 3.930 | 3.950 | 3.523 | 26,227,100 |
| 2025-04-14 | 3.900 | 3.980 | 3.880 | 3.980 | 3.549 | 12,458,800 |
| 2025-04-11 | 3.920 | 3.920 | 3.850 | 3.890 | 3.469 | 20,947,570 |
| 2025-04-10 | 3.900 | 4.040 | 3.860 | 3.940 | 3.514 | 24,705,391 |
| 2025-04-09 | 3.600 | 3.950 | 3.550 | 3.950 | 3.523 | 56,697,953 |
| 2025-04-08 | 3.670 | 3.800 | 3.640 | 3.690 | 3.291 | 46,271,832 |
| 2025-04-07 | 3.680 | 3.820 | 3.500 | 3.670 | 3.273 | 92,263,055 |
| 2025-04-03 | 4.030 | 4.060 | 3.970 | 4.010 | 3.576 | 31,885,189 |
| 2025-04-02 | 4.020 | 4.120 | 4.000 | 4.100 | 3.656 | 28,191,160 |
| 2025-04-01 | 4.040 | 4.080 | 3.960 | 4.010 | 3.576 | 12,859,750 |
| 2025-03-31 | 3.980 | 4.020 | 3.940 | 3.990 | 3.558 | 20,603,010 |
| 2025-03-28 | 4.050 | 4.100 | 3.980 | 4.030 | 3.594 | 16,667,939 |
| 2025-03-27 | 3.940 | 4.050 | 3.920 | 4.020 | 3.585 | 34,536,238 |
| 2025-03-26 | 3.850 | 3.950 | 3.820 | 3.940 | 3.514 | 30,264,510 |
| 2025-03-25 | 3.900 | 3.920 | 3.800 | 3.880 | 3.460 | 30,490,320 |
| 2025-03-24 | 3.990 | 3.990 | 3.850 | 3.930 | 3.505 | 23,278,180 |
| 2025-03-21 | 4.010 | 4.060 | 3.940 | 3.990 | 3.558 | 36,871,602 |
| 2025-03-20 | 4.150 | 4.150 | 3.960 | 4.010 | 3.576 | 68,868,781 |
| 2025-03-19 | 4.170 | 4.190 | 4.090 | 4.130 | 3.683 | 63,065,793 |
| 2025-03-18 | 4.330 | 4.330 | 4.140 | 4.160 | 3.710 | 62,326,246 |
| 2025-03-17 | 4.290 | 4.420 | 4.250 | 4.300 | 3.835 | 78,534,602 |
| 2025-03-14 | 4.140 | 4.280 | 4.100 | 4.230 | 3.772 | 50,920,379 |
| 2025-03-13 | 4.300 | 4.300 | 4.110 | 4.150 | 3.701 | 43,673,801 |
| 2025-03-12 | 4.300 | 4.460 | 4.190 | 4.250 | 3.790 | 90,669,375 |
| 2025-03-11 | 4.110 | 4.260 | 3.930 | 4.230 | 3.772 | 72,315,719 |
| 2025-03-10 | 4.200 | 4.220 | 4.000 | 4.100 | 3.656 | 58,635,648 |
| 2025-03-07 | 3.950 | 4.140 | 3.820 | 4.120 | 3.674 | 99,683,875 |
| 2025-03-06 | 3.810 | 3.870 | 3.750 | 3.860 | 3.442 | 37,339,008 |
| 2025-03-05 | 3.700 | 3.780 | 3.660 | 3.780 | 3.371 | 29,334,480 |
| 2025-03-04 | 3.700 | 3.740 | 3.600 | 3.720 | 3.318 | 34,951,711 |
| 2025-03-03 | 3.770 | 3.810 | 3.670 | 3.700 | 3.300 | 53,105,648 |
| 2025-02-28 | 3.880 | 3.890 | 3.760 | 3.790 | 3.380 | 111,775,602 |
| 2025-02-27 | 3.940 | 3.940 | 3.860 | 3.910 | 3.487 | 28,563,221 |
| 2025-02-26 | 3.840 | 3.950 | 3.840 | 3.920 | 3.496 | 44,083,008 |
| 2025-02-25 | 3.780 | 3.840 | 3.770 | 3.800 | 3.389 | 49,548,848 |
| 2025-02-24 | 3.850 | 3.900 | 3.800 | 3.880 | 3.460 | 31,233,150 |
| 2025-02-21 | 3.910 | 3.910 | 3.800 | 3.860 | 3.442 | 32,855,172 |
| 2025-02-20 | 3.940 | 3.940 | 3.890 | 3.900 | 3.478 | 35,404,887 |
| 2025-02-19 | 3.870 | 3.950 | 3.840 | 3.940 | 3.514 | 20,732,061 |
| 2025-02-18 | 3.850 | 3.910 | 3.830 | 3.870 | 3.451 | 31,189,160 |
| 2025-02-17 | 3.950 | 3.950 | 3.800 | 3.850 | 3.434 | 32,935,551 |
| 2025-02-14 | 3.850 | 3.960 | 3.830 | 3.950 | 3.523 | 31,389,461 |
| 2025-02-13 | 3.900 | 3.920 | 3.820 | 3.850 | 3.434 | 24,680,980 |
| 2025-02-12 | 3.850 | 3.910 | 3.790 | 3.900 | 3.478 | 37,857,754 |
| 2025-02-11 | 3.880 | 3.930 | 3.760 | 3.830 | 3.416 | 32,363,609 |
| 2025-02-10 | 3.930 | 3.990 | 3.860 | 3.870 | 3.451 | 48,698,992 |
| 2025-02-07 | 3.750 | 3.920 | 3.720 | 3.900 | 3.478 | 53,515,102 |
| 2025-02-06 | 3.740 | 3.760 | 3.670 | 3.730 | 3.327 | 35,719,930 |
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.