Bosideng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.450 | 4.640 | 4.410 | 4.570 | 4.015 | 24,322,551 |
| 2024-11-04 | 4.400 | 4.480 | 4.370 | 4.450 | 3.910 | 15,808,800 |
| 2024-11-01 | 4.410 | 4.410 | 4.310 | 4.400 | 3.866 | 36,384,000 |
| 2024-10-31 | 4.500 | 4.520 | 4.360 | 4.360 | 3.830 | 45,338,488 |
| 2024-10-30 | 4.700 | 4.700 | 4.400 | 4.500 | 3.953 | 42,375,422 |
| 2024-10-29 | 4.770 | 4.870 | 4.640 | 4.700 | 4.129 | 36,133,406 |
| 2024-10-28 | 4.980 | 4.980 | 4.720 | 4.770 | 4.191 | 35,962,379 |
| 2024-10-25 | 4.950 | 5.000 | 4.800 | 4.860 | 4.270 | 23,300,381 |
| 2024-10-24 | 5.020 | 5.020 | 4.920 | 4.950 | 4.349 | 18,403,939 |
| 2024-10-23 | 4.930 | 5.080 | 4.920 | 5.010 | 4.402 | 37,605,648 |
| 2024-10-22 | 4.900 | 4.950 | 4.830 | 4.940 | 4.340 | 17,897,131 |
| 2024-10-21 | 4.940 | 5.000 | 4.830 | 4.860 | 4.270 | 30,528,480 |
| 2024-10-18 | 4.750 | 4.940 | 4.720 | 4.910 | 4.314 | 31,887,500 |
| 2024-10-17 | 4.770 | 4.910 | 4.700 | 4.750 | 4.173 | 40,312,031 |
| 2024-10-16 | 4.730 | 4.810 | 4.650 | 4.750 | 4.173 | 44,936,520 |
| 2024-10-15 | 4.840 | 4.930 | 4.760 | 4.800 | 4.217 | 47,388,793 |
| 2024-10-14 | 4.950 | 4.970 | 4.800 | 4.860 | 4.270 | 47,301,801 |
| 2024-10-10 | 4.830 | 5.100 | 4.710 | 4.960 | 4.358 | 77,575,750 |
| 2024-10-09 | 4.690 | 4.850 | 4.530 | 4.680 | 4.112 | 45,199,168 |
| 2024-10-08 | 4.900 | 5.140 | 4.580 | 4.660 | 4.094 | 121,538,898 |
| 2024-10-07 | 4.660 | 4.910 | 4.600 | 4.900 | 4.305 | 64,981,000 |
| 2024-10-04 | 4.620 | 4.700 | 4.520 | 4.570 | 4.015 | 37,170,520 |
| 2024-10-03 | 4.780 | 4.780 | 4.510 | 4.620 | 4.059 | 87,181,234 |
| 2024-10-02 | 4.610 | 4.660 | 4.430 | 4.620 | 4.059 | 96,805,484 |
| 2024-09-30 | 4.260 | 4.510 | 4.230 | 4.460 | 3.918 | 197,113,297 |
| 2024-09-27 | 4.220 | 4.270 | 4.070 | 4.190 | 3.681 | 134,451,703 |
| 2024-09-26 | 3.770 | 4.020 | 3.770 | 3.970 | 3.488 | 83,252,305 |
| 2024-09-25 | 3.810 | 3.890 | 3.740 | 3.760 | 3.303 | 31,873,279 |
| 2024-09-24 | 3.680 | 3.810 | 3.680 | 3.810 | 3.347 | 31,021,199 |
| 2024-09-23 | 3.720 | 3.730 | 3.660 | 3.680 | 3.233 | 9,048,343 |
| 2024-09-20 | 3.650 | 3.750 | 3.590 | 3.720 | 3.268 | 42,734,113 |
| 2024-09-19 | 3.590 | 3.660 | 3.550 | 3.650 | 3.207 | 24,025,119 |
| 2024-09-17 | 3.580 | 3.660 | 3.550 | 3.590 | 3.154 | 15,148,940 |
| 2024-09-16 | 3.620 | 3.620 | 3.520 | 3.600 | 3.163 | 13,364,000 |
| 2024-09-13 | 3.550 | 3.670 | 3.550 | 3.620 | 3.180 | 15,692,660 |
| 2024-09-12 | 3.640 | 3.680 | 3.560 | 3.610 | 3.172 | 32,162,561 |
| 2024-09-11 | 3.730 | 3.730 | 3.590 | 3.620 | 3.180 | 12,458,040 |
| 2024-09-10 | 3.720 | 3.740 | 3.600 | 3.680 | 3.233 | 22,963,020 |
| 2024-09-09 | 3.710 | 3.710 | 3.640 | 3.670 | 3.224 | 29,266,699 |
| 2024-09-05 | 3.750 | 3.800 | 3.710 | 3.750 | 3.295 | 17,495,010 |
| 2024-09-04 | 3.770 | 3.820 | 3.720 | 3.740 | 3.286 | 24,942,980 |
| 2024-09-03 | 3.830 | 3.880 | 3.780 | 3.790 | 3.330 | 11,469,460 |
| 2024-09-02 | 3.830 | 3.890 | 3.790 | 3.850 | 3.382 | 9,092,576 |
| 2024-08-30 | 3.840 | 3.860 | 3.800 | 3.830 | 3.365 | 35,553,633 |
| 2024-08-29 | 3.770 | 3.850 | 3.760 | 3.840 | 3.374 | 15,256,230 |
| 2024-08-28 | 3.870 | 3.910 | 3.750 | 3.780 | 3.321 | 15,228,000 |
| 2024-08-27 | 3.840 | 3.930 | 3.820 | 3.890 | 3.418 | 17,580,400 |
| 2024-08-26 | 3.860 | 3.900 | 3.830 | 3.860 | 3.391 | 12,189,900 |
| 2024-08-23 | 3.890 | 3.940 | 3.840 | 3.870 | 3.400 | 29,996,000 |
| 2024-08-22 | 3.870 | 3.950 | 3.830 | 3.920 | 3.444 | 27,940,520 |
| 2024-08-21 | 3.930 | 4.040 | 3.930 | 4.030 | 3.365 | 25,995,010 |
| 2024-08-20 | 3.950 | 3.980 | 3.930 | 3.960 | 3.306 | 14,620,920 |
| 2024-08-19 | 3.920 | 3.980 | 3.910 | 3.950 | 3.298 | 7,686,000 |
| 2024-08-16 | 3.860 | 3.940 | 3.860 | 3.940 | 3.290 | 12,632,000 |
| 2024-08-15 | 3.910 | 3.910 | 3.820 | 3.870 | 3.231 | 10,560,000 |
| 2024-08-14 | 3.900 | 3.910 | 3.820 | 3.880 | 3.240 | 7,819,278 |
| 2024-08-13 | 3.890 | 3.940 | 3.860 | 3.900 | 3.256 | 8,683,376 |
| 2024-08-12 | 3.870 | 3.960 | 3.870 | 3.940 | 3.290 | 11,704,420 |
| 2024-08-09 | 3.950 | 3.950 | 3.880 | 3.890 | 3.248 | 7,368,001 |
| 2024-08-08 | 3.880 | 3.920 | 3.830 | 3.900 | 3.256 | 18,395,590 |
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.