UK markets closed

Bosideng International Holdings Limited (3998.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.440-0.390 (-10.18%)
At close: 04:08PM HKT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20223.8003.8003.4103.4403.44055,083,600
24 Nov 20223.7703.8603.7603.8303.8305,637,289
23 Nov 20223.7103.7703.6603.7403.74023,799,000
22 Nov 20223.7203.8103.6703.7103.71013,668,202
21 Nov 20223.8303.8703.7003.7903.79022,375,683
18 Nov 20223.8803.9203.8303.8703.87017,998,829
17 Nov 20223.9203.9603.7203.8603.86029,762,776
16 Nov 20223.8403.9503.8003.9303.93031,638,360
15 Nov 20223.7003.9303.6203.8403.84047,947,745
14 Nov 20223.8703.9703.6503.7003.70041,604,782
11 Nov 20223.8103.9503.7203.8003.80044,289,669
10 Nov 20223.6003.6803.6003.6803.68018,978,000
09 Nov 20223.5303.7203.5303.6503.65012,381,315
08 Nov 20223.8003.8003.6303.6603.66015,433,038
07 Nov 20223.6103.7803.5803.7203.72037,892,252
04 Nov 20223.5503.7703.5003.6403.64039,455,182
03 Nov 20223.6003.6003.4703.5303.53014,796,315
02 Nov 20223.4703.6803.4703.6503.65016,110,200
01 Nov 20223.4203.6503.3503.5803.58036,804,530
31 Oct 20223.4803.4903.2803.3903.39031,348,000
28 Oct 20223.5703.6103.4303.4803.48034,013,670
27 Oct 20223.7203.7203.5303.5403.54018,787,400
26 Oct 20223.6003.7203.5103.5903.59019,802,470
25 Oct 20223.5103.6303.4503.6003.60039,046,355
24 Oct 20224.0304.0303.4503.5203.52062,445,794
21 Oct 20224.0404.0403.9303.9903.99014,504,494
20 Oct 20224.2304.2303.9204.0404.04041,193,813
19 Oct 20224.2304.3204.1904.2004.20021,118,323
18 Oct 20224.2304.3004.1604.2804.28019,948,173
17 Oct 20224.1604.2904.0404.2204.22022,829,849
14 Oct 20224.0404.3104.0404.1604.16034,772,029
13 Oct 20224.0504.1703.9904.0004.00013,257,824
12 Oct 20224.0304.1403.9404.0804.08019,649,034
11 Oct 20224.0704.1204.0004.0404.04013,006,113
10 Oct 20224.2604.2604.0204.0804.08025,533,626
07 Oct 20224.2204.2804.1604.2704.27013,777,000
06 Oct 20224.2004.2504.0804.2204.2209,184,431
05 Oct 20223.9604.2503.9604.2004.20022,583,865
03 Oct 20223.8203.9603.8203.9103.9107,231,461
30 Sept 20223.9603.9603.8003.8903.89012,408,176
29 Sept 20224.0704.1403.9003.9603.96011,897,999
28 Sept 20224.0204.1503.9504.0504.05021,408,782
27 Sept 20223.8904.0903.8104.0404.04025,239,990
26 Sept 20223.8303.9803.8003.8803.88029,176,292
23 Sept 20224.0604.0803.8303.8703.87022,594,749
22 Sept 20223.9604.0803.9304.0304.03012,717,200
21 Sept 20224.1204.1203.9604.0104.01015,153,000
20 Sept 20224.0104.1604.0004.1204.12012,224,000
19 Sept 20223.9804.1303.9504.0604.06016,023,072
16 Sept 20224.1004.1103.9804.0104.01015,769,581
15 Sept 20224.1204.1604.0604.0704.07014,568,315
14 Sept 20224.0404.1004.0304.0604.0608,284,969
13 Sept 20224.0804.1803.9804.1504.15028,188,351
09 Sept 20223.9504.0703.9404.0404.04013,545,385
08 Sept 20223.9904.0003.9203.9503.95012,386,189
07 Sept 20224.0004.0403.9204.0004.00021,214,900
06 Sept 20224.0404.1003.9504.0104.01012,178,500
05 Sept 20223.9004.0703.8904.0104.01022,848,002
02 Sept 20224.0704.1603.9203.9803.98043,459,949
01 Sept 20224.0304.1903.9904.0504.050436,944,500
31 Aug 20224.3004.4404.2504.4204.42016,785,742
30 Aug 20224.4004.4004.2304.3204.32010,184,050
29 Aug 20224.4904.4904.2704.3004.30011,292,000
26 Aug 20224.5004.5004.3904.4104.4107,822,000
25 Aug 20224.3004.4304.2804.4104.4109,812,375
24 Aug 20224.4004.4404.2804.3004.3009,590,000
24 Aug 20220.135 Dividend
23 Aug 20224.5504.5704.4704.4904.3557,304,607
22 Aug 20224.4304.6804.4304.5604.42315,821,000
19 Aug 20224.4604.5804.4604.5004.3657,742,000
18 Aug 20224.4604.6004.4604.5004.36510,168,338
17 Aug 20224.4504.5304.4304.5104.37415,974,995
16 Aug 20224.6204.6404.4104.4504.31624,264,018
15 Aug 20224.6104.7004.5604.6104.47112,484,162
12 Aug 20224.6504.7004.5804.6404.50020,520,931
11 Aug 20224.5804.6804.5504.6404.50012,944,000
10 Aug 20224.6204.6204.4304.5304.39416,648,552
09 Aug 20224.5404.7404.5404.5904.45210,314,712
08 Aug 20224.5304.6604.5304.6304.4919,030,000
05 Aug 20224.5804.6904.5204.6304.49110,201,940
04 Aug 20224.5604.6704.5404.5904.45210,508,458
03 Aug 20224.5804.6804.5604.6204.48116,466,045
02 Aug 20224.5404.6404.5104.5904.45212,579,385
01 Aug 20224.6404.7104.5304.6404.50019,196,216
29 Jul 20224.7104.7504.5304.5804.44215,265,000
28 Jul 20224.6904.7504.6004.7104.56812,750,639
27 Jul 20224.7404.7604.6204.6904.54920,717,415
26 Jul 20224.7904.8304.6804.7704.62713,386,000
25 Jul 20224.7804.7904.6104.7604.61711,978,000
22 Jul 20224.9004.9004.7004.7704.62713,524,688
21 Jul 20224.9604.9604.8004.8304.68516,752,020
20 Jul 20224.9104.9504.8204.9304.78222,496,695
19 Jul 20224.8704.8904.7704.8604.71424,797,913
18 Jul 20224.8804.9404.7104.9004.75335,841,100
15 Jul 20224.8804.9904.7504.7804.63616,205,500
14 Jul 20224.8404.9504.8004.9304.78215,511,973
13 Jul 20224.9504.9604.7304.8404.69454,362,732
12 Jul 20225.0305.0804.8304.9304.78221,467,173
11 Jul 20225.1105.1104.9204.9904.84017,739,088
08 Jul 20225.1305.2205.0305.1004.94725,261,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...