Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.840 | 3.840 | 3.700 | 3.740 | 3.335 | 44,933,000 |
| 2025-02-04 | 3.720 | 3.850 | 3.720 | 3.850 | 3.434 | 22,191,689 |
| 2025-02-03 | 3.640 | 3.700 | 3.560 | 3.690 | 3.291 | 26,320,051 |
| 2025-01-28 | 3.710 | 3.770 | 3.640 | 3.750 | 3.344 | 8,610,000 |
| 2025-01-27 | 3.680 | 3.770 | 3.640 | 3.710 | 3.309 | 41,421,594 |
| 2025-01-24 | 3.670 | 3.700 | 3.630 | 3.670 | 3.273 | 48,352,754 |
| 2025-01-23 | 3.630 | 3.700 | 3.610 | 3.670 | 3.273 | 33,883,527 |
| 2025-01-22 | 3.680 | 3.680 | 3.520 | 3.630 | 3.237 | 35,541,648 |
| 2025-01-21 | 3.700 | 3.750 | 3.660 | 3.690 | 3.291 | 37,753,000 |
| 2025-01-20 | 3.720 | 3.730 | 3.660 | 3.680 | 3.282 | 26,460,270 |
| 2025-01-17 | 3.630 | 3.690 | 3.540 | 3.680 | 3.282 | 33,147,121 |
| 2025-01-16 | 3.670 | 3.750 | 3.580 | 3.630 | 3.237 | 38,374,102 |
| 2025-01-15 | 3.670 | 3.670 | 3.600 | 3.670 | 3.273 | 22,389,980 |
| 2025-01-14 | 3.580 | 3.690 | 3.560 | 3.650 | 3.255 | 34,664,078 |
| 2025-01-13 | 3.590 | 3.620 | 3.460 | 3.580 | 3.193 | 39,127,219 |
| 2025-01-10 | 3.700 | 3.700 | 3.550 | 3.570 | 3.184 | 33,779,762 |
| 2025-01-09 | 3.640 | 3.720 | 3.600 | 3.700 | 3.300 | 22,789,400 |
| 2025-01-08 | 3.620 | 3.650 | 3.550 | 3.640 | 3.246 | 37,898,648 |
| 2025-01-07 | 3.680 | 3.680 | 3.590 | 3.660 | 3.264 | 23,173,381 |
| 2025-01-06 | 3.780 | 3.780 | 3.610 | 3.640 | 3.246 | 47,408,398 |
| 2025-01-03 | 3.920 | 3.920 | 3.690 | 3.780 | 3.371 | 73,804,172 |
| 2025-01-02 | 3.930 | 3.980 | 3.880 | 3.920 | 3.496 | 23,212,000 |
| 2024-12-31 | 4.010 | 4.020 | 3.880 | 3.880 | 3.460 | 22,334,070 |
| 2024-12-30 | 4.030 | 4.070 | 3.960 | 4.030 | 3.594 | 52,042,910 |
| 2024-12-27 | 4.100 | 4.130 | 4.000 | 4.030 | 3.594 | 42,863,941 |
| 2024-12-24 | 4.130 | 4.190 | 4.110 | 4.140 | 3.692 | 17,912,000 |
| 2024-12-23 | 4.110 | 4.170 | 4.050 | 4.130 | 3.683 | 19,911,580 |
| 2024-12-20 | 4.100 | 4.200 | 4.070 | 4.090 | 3.648 | 29,528,650 |
| 2024-12-19 | 4.050 | 4.150 | 4.030 | 4.100 | 3.656 | 24,440,400 |
| 2024-12-18 | 3.980 | 4.110 | 3.970 | 4.090 | 3.648 | 37,784,301 |
| 2024-12-17 | 3.980 | 4.030 | 3.850 | 3.970 | 3.541 | 56,565,039 |
| 2024-12-16 | 3.980 | 4.100 | 3.960 | 4.000 | 3.567 | 38,007,871 |
| 2024-12-13 | 4.120 | 4.130 | 3.960 | 4.030 | 3.541 | 58,417,398 |
| 2024-12-12 | 3.920 | 4.150 | 3.900 | 4.140 | 3.637 | 74,067,727 |
| 2024-12-11 | 4.030 | 4.040 | 3.890 | 3.920 | 3.444 | 40,915,441 |
| 2024-12-10 | 4.270 | 4.330 | 4.010 | 4.050 | 3.558 | 83,859,047 |
| 2024-12-09 | 4.040 | 4.040 | 3.880 | 4.020 | 3.532 | 61,483,461 |
| 2024-12-06 | 3.990 | 4.050 | 3.940 | 4.050 | 3.558 | 38,267,246 |
| 2024-12-05 | 4.000 | 4.060 | 3.920 | 3.960 | 3.479 | 38,603,352 |
| 2024-12-04 | 4.060 | 4.070 | 3.970 | 3.980 | 3.497 | 29,974,900 |
| 2024-12-03 | 4.150 | 4.150 | 3.940 | 4.030 | 3.541 | 37,701,879 |
| 2024-12-02 | 4.060 | 4.230 | 4.050 | 4.130 | 3.628 | 46,341,770 |
| 2024-11-29 | 4.300 | 4.370 | 4.020 | 4.050 | 3.558 | 75,320,000 |
| 2024-11-28 | 4.380 | 4.390 | 4.180 | 4.210 | 3.699 | 25,677,891 |
| 2024-11-27 | 4.150 | 4.320 | 4.110 | 4.300 | 3.778 | 20,669,801 |
| 2024-11-26 | 4.390 | 4.390 | 4.120 | 4.170 | 3.664 | 62,777,488 |
| 2024-11-25 | 4.350 | 4.440 | 4.330 | 4.390 | 3.857 | 44,018,930 |
| 2024-11-22 | 4.460 | 4.500 | 4.300 | 4.350 | 3.822 | 21,541,699 |
| 2024-11-21 | 4.430 | 4.490 | 4.400 | 4.440 | 3.901 | 18,806,020 |
| 2024-11-20 | 4.340 | 4.460 | 4.310 | 4.430 | 3.892 | 26,746,170 |
| 2024-11-19 | 4.270 | 4.410 | 4.260 | 4.400 | 3.866 | 35,458,199 |
| 2024-11-18 | 4.200 | 4.350 | 4.200 | 4.270 | 3.751 | 35,891,832 |
| 2024-11-15 | 4.170 | 4.220 | 4.110 | 4.200 | 3.690 | 23,057,510 |
| 2024-11-14 | 4.210 | 4.290 | 4.150 | 4.180 | 3.672 | 24,732,400 |
| 2024-11-13 | 4.210 | 4.330 | 4.180 | 4.280 | 3.760 | 32,303,910 |
| 2024-11-12 | 4.500 | 4.620 | 4.310 | 4.360 | 3.830 | 32,171,020 |
| 2024-11-11 | 4.580 | 4.640 | 4.490 | 4.570 | 4.015 | 25,857,730 |
| 2024-11-08 | 4.700 | 4.870 | 4.620 | 4.630 | 4.068 | 35,872,312 |
| 2024-11-07 | 4.480 | 4.640 | 4.450 | 4.600 | 4.041 | 41,560,422 |
| 2024-11-06 | 4.610 | 4.620 | 4.490 | 4.520 | 3.971 | 20,581,100 |
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.