3998.HK - Bosideng International Holdings Limited
HKSE - HKSE Delayed price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 3.560 | 3.710 | 3.530 | 3.580 | 3.580 | 8,742,897 |
| 05 Jun 2023 | 3.560 | 3.600 | 3.470 | 3.530 | 3.530 | 11,052,000 |
| 02 Jun 2023 | 3.360 | 3.610 | 3.360 | 3.590 | 3.590 | 29,654,859 |
| 01 Jun 2023 | 3.290 | 3.360 | 3.280 | 3.310 | 3.310 | 16,754,004 |
| 31 May 2023 | 3.330 | 3.330 | 3.240 | 3.250 | 3.250 | 88,280,347 |
| 30 May 2023 | 3.420 | 3.420 | 3.260 | 3.310 | 3.310 | 29,448,000 |
| 29 May 2023 | 3.370 | 3.490 | 3.320 | 3.400 | 3.400 | 33,560,000 |
| 25 May 2023 | 3.350 | 3.420 | 3.300 | 3.370 | 3.370 | 30,372,000 |
| 24 May 2023 | 3.400 | 3.400 | 3.330 | 3.350 | 3.350 | 19,690,000 |
| 23 May 2023 | 3.470 | 3.540 | 3.360 | 3.370 | 3.370 | 31,224,000 |
| 22 May 2023 | 3.610 | 3.620 | 3.470 | 3.490 | 3.490 | 19,166,000 |
| 19 May 2023 | 3.550 | 3.590 | 3.510 | 3.560 | 3.560 | 8,140,000 |
| 18 May 2023 | 3.550 | 3.650 | 3.530 | 3.580 | 3.580 | 7,403,069 |
| 17 May 2023 | 3.610 | 3.630 | 3.530 | 3.550 | 3.550 | 9,676,000 |
| 16 May 2023 | 3.680 | 3.730 | 3.640 | 3.660 | 3.660 | 8,808,000 |
| 15 May 2023 | 3.630 | 3.710 | 3.630 | 3.700 | 3.700 | 7,075,102 |
| 12 May 2023 | 3.700 | 3.720 | 3.570 | 3.620 | 3.620 | 14,091,196 |
| 11 May 2023 | 3.660 | 3.670 | 3.570 | 3.630 | 3.630 | 10,638,000 |
| 10 May 2023 | 3.700 | 3.710 | 3.560 | 3.640 | 3.640 | 11,038,800 |
| 09 May 2023 | 3.800 | 3.800 | 3.610 | 3.650 | 3.650 | 15,956,732 |
| 08 May 2023 | 3.780 | 3.780 | 3.660 | 3.740 | 3.740 | 9,260,404 |
| 05 May 2023 | 3.870 | 3.870 | 3.740 | 3.780 | 3.780 | 10,867,500 |
| 04 May 2023 | 3.850 | 3.890 | 3.730 | 3.820 | 3.820 | 20,569,501 |
| 03 May 2023 | 3.780 | 3.820 | 3.700 | 3.820 | 3.820 | 9,716,000 |
| 02 May 2023 | 3.890 | 3.890 | 3.670 | 3.790 | 3.790 | 6,696,000 |
| 28 Apr 2023 | 3.830 | 3.880 | 3.780 | 3.860 | 3.860 | 14,937,805 |
| 27 Apr 2023 | 3.840 | 3.840 | 3.710 | 3.830 | 3.830 | 8,695,985 |
| 26 Apr 2023 | 3.880 | 3.880 | 3.760 | 3.790 | 3.790 | 17,182,850 |
| 25 Apr 2023 | 3.900 | 3.920 | 3.750 | 3.830 | 3.830 | 17,217,816 |
| 24 Apr 2023 | 4.060 | 4.060 | 3.870 | 3.900 | 3.900 | 20,613,455 |
| 21 Apr 2023 | 4.020 | 4.060 | 3.920 | 4.030 | 4.030 | 9,410,361 |
| 20 Apr 2023 | 4.180 | 4.180 | 3.900 | 4.020 | 4.020 | 12,586,400 |
| 19 Apr 2023 | 4.210 | 4.210 | 4.040 | 4.050 | 4.050 | 7,242,000 |
| 18 Apr 2023 | 4.240 | 4.240 | 4.100 | 4.120 | 4.120 | 8,971,105 |
| 17 Apr 2023 | 4.330 | 4.350 | 4.220 | 4.240 | 4.240 | 12,281,000 |
| 14 Apr 2023 | 4.240 | 4.320 | 4.200 | 4.290 | 4.290 | 13,701,355 |
| 13 Apr 2023 | 4.200 | 4.250 | 4.120 | 4.200 | 4.200 | 11,791,132 |
| 12 Apr 2023 | 4.300 | 4.300 | 4.120 | 4.170 | 4.170 | 21,152,000 |
| 11 Apr 2023 | 4.150 | 4.330 | 4.150 | 4.210 | 4.210 | 28,492,200 |
| 06 Apr 2023 | 4.220 | 4.260 | 4.030 | 4.240 | 4.240 | 18,016,490 |
| 04 Apr 2023 | 4.320 | 4.320 | 4.190 | 4.230 | 4.230 | 18,462,664 |
| 03 Apr 2023 | 4.380 | 4.380 | 4.280 | 4.310 | 4.310 | 5,911,870 |
| 31 Mar 2023 | 4.400 | 4.450 | 4.260 | 4.380 | 4.380 | 18,773,040 |
| 30 Mar 2023 | 4.330 | 4.360 | 4.200 | 4.340 | 4.340 | 9,031,420 |
| 29 Mar 2023 | 4.340 | 4.360 | 4.190 | 4.300 | 4.300 | 13,224,930 |
| 28 Mar 2023 | 4.360 | 4.360 | 4.220 | 4.260 | 4.260 | 3,903,000 |
| 27 Mar 2023 | 4.250 | 4.380 | 4.220 | 4.270 | 4.270 | 16,766,000 |
| 24 Mar 2023 | 4.340 | 4.410 | 4.270 | 4.330 | 4.330 | 6,237,050 |
| 23 Mar 2023 | 4.310 | 4.360 | 4.240 | 4.340 | 4.340 | 12,073,567 |
| 22 Mar 2023 | 4.420 | 4.500 | 4.280 | 4.390 | 4.390 | 14,168,474 |
| 21 Mar 2023 | 4.320 | 4.440 | 4.300 | 4.360 | 4.360 | 12,506,379 |
| 20 Mar 2023 | 4.250 | 4.380 | 4.180 | 4.300 | 4.300 | 11,794,000 |
| 17 Mar 2023 | 4.250 | 4.360 | 4.210 | 4.340 | 4.340 | 13,699,066 |
| 16 Mar 2023 | 4.260 | 4.280 | 4.160 | 4.200 | 4.200 | 7,491,993 |
| 15 Mar 2023 | 4.300 | 4.370 | 4.250 | 4.260 | 4.260 | 7,051,343 |
| 14 Mar 2023 | 4.480 | 4.480 | 4.240 | 4.260 | 4.260 | 13,433,938 |
| 13 Mar 2023 | 4.420 | 4.460 | 4.370 | 4.400 | 4.400 | 14,946,008 |
| 10 Mar 2023 | 4.430 | 4.490 | 4.390 | 4.420 | 4.420 | 17,568,359 |
| 09 Mar 2023 | 4.570 | 4.570 | 4.470 | 4.500 | 4.500 | 16,581,179 |
| 08 Mar 2023 | 4.520 | 4.570 | 4.470 | 4.510 | 4.510 | 12,753,362 |
| 07 Mar 2023 | 4.550 | 4.560 | 4.430 | 4.520 | 4.520 | 20,677,911 |
| 06 Mar 2023 | 4.610 | 4.610 | 4.410 | 4.450 | 4.450 | 8,417,264 |
| 03 Mar 2023 | 4.470 | 4.590 | 4.360 | 4.570 | 4.570 | 17,123,238 |
| 02 Mar 2023 | 4.400 | 4.550 | 4.370 | 4.390 | 4.390 | 8,099,260 |
| 01 Mar 2023 | 4.340 | 4.520 | 4.320 | 4.480 | 4.480 | 17,216,220 |
| 28 Feb 2023 | 4.420 | 4.540 | 4.310 | 4.350 | 4.350 | 38,372,004 |
| 27 Feb 2023 | 4.480 | 4.540 | 4.400 | 4.460 | 4.460 | 14,408,065 |
| 24 Feb 2023 | 4.630 | 4.640 | 4.450 | 4.520 | 4.520 | 11,210,393 |
| 23 Feb 2023 | 4.500 | 4.690 | 4.470 | 4.590 | 4.590 | 21,989,506 |
| 22 Feb 2023 | 4.510 | 4.610 | 4.470 | 4.550 | 4.550 | 35,101,470 |
| 21 Feb 2023 | 4.390 | 4.550 | 4.390 | 4.500 | 4.500 | 26,900,153 |
| 20 Feb 2023 | 4.440 | 4.520 | 4.330 | 4.460 | 4.460 | 28,392,254 |
| 17 Feb 2023 | 4.320 | 4.450 | 4.280 | 4.420 | 4.420 | 17,977,700 |
| 16 Feb 2023 | 4.360 | 4.470 | 4.340 | 4.360 | 4.360 | 15,757,278 |
| 15 Feb 2023 | 4.400 | 4.490 | 4.300 | 4.360 | 4.360 | 18,225,077 |
| 14 Feb 2023 | 4.350 | 4.440 | 4.350 | 4.420 | 4.420 | 12,142,000 |
| 13 Feb 2023 | 4.250 | 4.360 | 4.210 | 4.360 | 4.360 | 12,035,026 |
| 10 Feb 2023 | 4.340 | 4.360 | 4.270 | 4.300 | 4.300 | 23,036,935 |
| 09 Feb 2023 | 4.250 | 4.300 | 4.180 | 4.280 | 4.280 | 10,604,000 |
| 08 Feb 2023 | 4.250 | 4.250 | 4.180 | 4.210 | 4.210 | 6,561,729 |
| 07 Feb 2023 | 4.270 | 4.330 | 4.190 | 4.200 | 4.200 | 9,043,469 |
| 06 Feb 2023 | 4.330 | 4.360 | 4.160 | 4.250 | 4.250 | 19,993,145 |
| 03 Feb 2023 | 4.420 | 4.480 | 4.310 | 4.370 | 4.370 | 18,008,291 |
| 02 Feb 2023 | 4.480 | 4.500 | 4.400 | 4.420 | 4.420 | 10,730,171 |
| 01 Feb 2023 | 4.360 | 4.550 | 4.350 | 4.480 | 4.480 | 25,206,300 |
| 31 Jan 2023 | 4.390 | 4.480 | 4.280 | 4.360 | 4.360 | 48,542,209 |
| 30 Jan 2023 | 4.550 | 4.570 | 4.340 | 4.390 | 4.390 | 31,213,373 |
| 27 Jan 2023 | 4.490 | 4.590 | 4.490 | 4.570 | 4.570 | 10,520,224 |
| 26 Jan 2023 | 4.440 | 4.540 | 4.350 | 4.530 | 4.530 | 15,289,536 |
| 20 Jan 2023 | 4.560 | 4.560 | 4.370 | 4.410 | 4.410 | 17,863,061 |
| 19 Jan 2023 | 4.430 | 4.460 | 4.360 | 4.460 | 4.460 | 7,226,037 |
| 18 Jan 2023 | 4.360 | 4.410 | 4.310 | 4.390 | 4.390 | 27,216,692 |
| 17 Jan 2023 | 4.280 | 4.440 | 4.200 | 4.340 | 4.340 | 22,638,600 |
| 16 Jan 2023 | 4.280 | 4.350 | 4.250 | 4.300 | 4.300 | 24,345,996 |
| 13 Jan 2023 | 4.210 | 4.310 | 4.180 | 4.300 | 4.300 | 12,868,534 |
| 12 Jan 2023 | 4.260 | 4.290 | 4.140 | 4.270 | 4.270 | 24,187,717 |
| 11 Jan 2023 | 4.270 | 4.370 | 4.170 | 4.260 | 4.260 | 22,025,265 |
| 10 Jan 2023 | 4.480 | 4.590 | 4.260 | 4.300 | 4.300 | 48,708,663 |
| 09 Jan 2023 | 4.070 | 4.310 | 4.070 | 4.250 | 4.250 | 44,185,130 |
| 06 Jan 2023 | 3.890 | 4.100 | 3.880 | 4.070 | 4.070 | 42,045,961 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.