UK markets open in 1 hour 6 minutes
NIKKEI 225
37,994.70 +366.22 (+0.97%) HANG SENG
17,702.77 +418.23 (+2.42%) CRUDE OIL
83.94 +0.37 (+0.44%) GOLD FUTURES
2,346.10 +3.60 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,561.69 +168.88 (+0.33%)
Bosideng International Holdings Limited (3998.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:38PM HKT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.560 | 4.560 | 4.480 | 4.540 | 4.540 | 15,693,000 |
| 25 Apr 2024 | 4.560 | 4.600 | 4.490 | 4.560 | 4.560 | 39,753,805 |
| 24 Apr 2024 | 4.470 | 4.580 | 4.430 | 4.560 | 4.560 | 31,518,852 |
| 23 Apr 2024 | 4.450 | 4.530 | 4.360 | 4.490 | 4.490 | 58,569,225 |
| 22 Apr 2024 | 4.360 | 4.460 | 4.300 | 4.420 | 4.420 | 56,112,117 |
| 19 Apr 2024 | 4.300 | 4.370 | 4.140 | 4.320 | 4.320 | 89,781,789 |
| 18 Apr 2024 | 4.000 | 4.080 | 3.880 | 4.080 | 4.080 | 43,746,441 |
| 17 Apr 2024 | 3.840 | 4.000 | 3.790 | 3.960 | 3.960 | 13,400,000 |
| 16 Apr 2024 | 3.940 | 3.940 | 3.850 | 3.860 | 3.860 | 8,261,100 |
| 15 Apr 2024 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 7,054,000 |
| 12 Apr 2024 | 3.980 | 4.020 | 3.930 | 3.950 | 3.950 | 8,860,000 |
| 11 Apr 2024 | 3.910 | 4.000 | 3.910 | 3.980 | 3.980 | 9,208,334 |
| 10 Apr 2024 | 3.940 | 3.990 | 3.930 | 3.950 | 3.950 | 7,036,000 |
| 09 Apr 2024 | 4.020 | 4.040 | 3.940 | 3.950 | 3.950 | 7,904,000 |
| 08 Apr 2024 | 3.870 | 4.020 | 3.870 | 3.970 | 3.970 | 14,866,000 |
| 05 Apr 2024 | 3.920 | 4.030 | 3.830 | 4.010 | 4.010 | 8,768,429 |
| 03 Apr 2024 | 3.940 | 4.000 | 3.900 | 3.910 | 3.910 | 8,576,069 |
| 02 Apr 2024 | 3.960 | 3.960 | 3.870 | 3.940 | 3.940 | 20,179,460 |
| 28 Mar 2024 | 3.870 | 3.930 | 3.830 | 3.910 | 3.910 | 12,468,096 |
| 27 Mar 2024 | 3.850 | 3.950 | 3.800 | 3.910 | 3.910 | 28,258,426 |
| 26 Mar 2024 | 3.910 | 3.920 | 3.840 | 3.880 | 3.880 | 22,760,449 |
| 25 Mar 2024 | 4.040 | 4.060 | 3.850 | 3.910 | 3.910 | 24,102,000 |
| 22 Mar 2024 | 4.100 | 4.110 | 4.000 | 4.040 | 4.040 | 16,949,600 |
| 21 Mar 2024 | 4.120 | 4.160 | 4.060 | 4.140 | 4.140 | 17,320,130 |
| 20 Mar 2024 | 4.090 | 4.170 | 4.090 | 4.120 | 4.120 | 10,281,908 |
| 19 Mar 2024 | 4.140 | 4.170 | 4.050 | 4.110 | 4.110 | 22,290,944 |
| 18 Mar 2024 | 4.100 | 4.220 | 4.090 | 4.180 | 4.180 | 17,062,572 |
| 15 Mar 2024 | 4.200 | 4.220 | 4.060 | 4.100 | 4.100 | 20,371,287 |
| 14 Mar 2024 | 4.180 | 4.320 | 4.180 | 4.220 | 4.220 | 32,406,065 |
| 13 Mar 2024 | 4.180 | 4.200 | 4.130 | 4.140 | 4.140 | 18,582,708 |
| 12 Mar 2024 | 4.070 | 4.210 | 4.060 | 4.160 | 4.160 | 18,021,387 |
| 11 Mar 2024 | 3.990 | 4.090 | 3.990 | 4.080 | 4.080 | 8,591,629 |
| 08 Mar 2024 | 4.050 | 4.120 | 3.960 | 4.010 | 4.010 | 19,257,000 |
| 07 Mar 2024 | 3.970 | 4.060 | 3.940 | 4.050 | 4.050 | 14,722,935 |
| 06 Mar 2024 | 3.920 | 3.990 | 3.870 | 3.970 | 3.970 | 12,141,448 |
| 05 Mar 2024 | 3.860 | 4.000 | 3.860 | 3.950 | 3.950 | 14,833,975 |
| 04 Mar 2024 | 3.940 | 4.000 | 3.870 | 3.960 | 3.960 | 12,396,244 |
| 01 Mar 2024 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 17,109,375 |
| 29 Feb 2024 | 3.910 | 4.000 | 3.890 | 3.950 | 3.950 | 25,426,048 |
| 28 Feb 2024 | 3.920 | 3.970 | 3.870 | 3.910 | 3.910 | 27,728,000 |
| 27 Feb 2024 | 3.860 | 3.900 | 3.810 | 3.890 | 3.890 | 12,679,096 |
| 26 Feb 2024 | 3.860 | 3.930 | 3.820 | 3.850 | 3.850 | 20,572,809 |
| 23 Feb 2024 | 3.850 | 3.920 | 3.850 | 3.900 | 3.900 | 21,748,000 |
| 22 Feb 2024 | 3.840 | 3.880 | 3.830 | 3.880 | 3.880 | 13,884,030 |
| 21 Feb 2024 | 3.740 | 3.930 | 3.740 | 3.880 | 3.880 | 29,678,816 |
| 20 Feb 2024 | 3.820 | 3.890 | 3.750 | 3.820 | 3.820 | 16,398,138 |
| 19 Feb 2024 | 3.900 | 3.900 | 3.770 | 3.830 | 3.830 | 27,173,698 |
| 16 Feb 2024 | 3.760 | 3.880 | 3.760 | 3.860 | 3.860 | 33,261,537 |
| 15 Feb 2024 | 3.670 | 3.760 | 3.660 | 3.750 | 3.750 | 21,926,585 |
| 14 Feb 2024 | 3.690 | 3.690 | 3.540 | 3.650 | 3.650 | 8,666,829 |
| 09 Feb 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
| 08 Feb 2024 | 3.580 | 3.620 | 3.540 | 3.590 | 3.590 | 14,520,790 |
| 07 Feb 2024 | 3.670 | 3.680 | 3.520 | 3.570 | 3.570 | 21,779,500 |
| 06 Feb 2024 | 3.500 | 3.650 | 3.460 | 3.630 | 3.630 | 26,360,000 |
| 05 Feb 2024 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 19,482,284 |
| 02 Feb 2024 | 3.600 | 3.670 | 3.510 | 3.560 | 3.560 | 23,838,516 |
| 01 Feb 2024 | 3.620 | 3.620 | 3.440 | 3.580 | 3.580 | 30,104,304 |
| 31 Jan 2024 | 3.560 | 3.580 | 3.500 | 3.530 | 3.530 | 43,897,148 |
| 30 Jan 2024 | 3.610 | 3.620 | 3.520 | 3.560 | 3.560 | 31,092,498 |
| 29 Jan 2024 | 3.640 | 3.690 | 3.580 | 3.610 | 3.610 | 32,020,684 |
| 26 Jan 2024 | 3.660 | 3.690 | 3.600 | 3.610 | 3.610 | 15,188,460 |
| 25 Jan 2024 | 3.580 | 3.660 | 3.540 | 3.660 | 3.660 | 37,664,170 |
| 24 Jan 2024 | 3.370 | 3.580 | 3.370 | 3.560 | 3.560 | 63,096,904 |
| 23 Jan 2024 | 3.290 | 3.410 | 3.240 | 3.370 | 3.370 | 22,571,712 |
| 22 Jan 2024 | 3.450 | 3.470 | 3.210 | 3.270 | 3.270 | 32,613,793 |
| 19 Jan 2024 | 3.420 | 3.470 | 3.420 | 3.450 | 3.450 | 12,402,914 |
| 18 Jan 2024 | 3.450 | 3.490 | 3.400 | 3.460 | 3.460 | 25,105,352 |
| 17 Jan 2024 | 3.510 | 3.510 | 3.390 | 3.440 | 3.440 | 33,961,256 |
| 16 Jan 2024 | 3.540 | 3.580 | 3.470 | 3.510 | 3.510 | 26,789,899 |
| 15 Jan 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | - |
| 12 Jan 2024 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 11,301,838 |
| 11 Jan 2024 | 3.580 | 3.620 | 3.530 | 3.570 | 3.570 | 14,706,777 |
| 10 Jan 2024 | 3.520 | 3.620 | 3.430 | 3.560 | 3.560 | 22,957,199 |
| 09 Jan 2024 | 3.490 | 3.530 | 3.440 | 3.490 | 3.490 | 19,590,000 |
| 08 Jan 2024 | 3.450 | 3.560 | 3.440 | 3.490 | 3.490 | 27,089,320 |
| 05 Jan 2024 | 3.450 | 3.530 | 3.430 | 3.470 | 3.470 | 35,730,000 |
| 04 Jan 2024 | 3.330 | 3.460 | 3.330 | 3.440 | 3.440 | 33,072,000 |
| 03 Jan 2024 | 3.410 | 3.450 | 3.290 | 3.360 | 3.360 | 16,298,000 |
| 02 Jan 2024 | 3.440 | 3.550 | 3.400 | 3.420 | 3.420 | 8,158,000 |
| 29 Dec 2023 | 3.480 | 3.510 | 3.430 | 3.510 | 3.510 | 19,524,192 |
| 28 Dec 2023 | 3.460 | 3.540 | 3.430 | 3.460 | 3.460 | 28,540,000 |
| 27 Dec 2023 | 3.460 | 3.480 | 3.380 | 3.440 | 3.440 | 25,232,321 |
| 22 Dec 2023 | 3.420 | 3.510 | 3.420 | 3.450 | 3.450 | 22,439,097 |
| 21 Dec 2023 | 3.460 | 3.510 | 3.420 | 3.480 | 3.480 | 16,078,624 |
| 20 Dec 2023 | 3.430 | 3.480 | 3.390 | 3.450 | 3.450 | 14,496,983 |
| 19 Dec 2023 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 19,115,834 |
| 18 Dec 2023 | 3.410 | 3.570 | 3.350 | 3.410 | 3.410 | 36,484,806 |
| 15 Dec 2023 | 3.340 | 3.460 | 3.340 | 3.390 | 3.390 | 41,092,000 |
| 15 Dec 2023 | 0.05 Dividend | |||||
| 14 Dec 2023 | 3.370 | 3.420 | 3.330 | 3.390 | 3.340 | 23,366,500 |
| 13 Dec 2023 | 3.370 | 3.420 | 3.270 | 3.330 | 3.281 | 19,429,058 |
| 12 Dec 2023 | 3.290 | 3.410 | 3.290 | 3.400 | 3.350 | 24,388,000 |
| 11 Dec 2023 | 3.390 | 3.390 | 3.230 | 3.330 | 3.281 | 38,394,000 |
| 08 Dec 2023 | 3.390 | 3.450 | 3.370 | 3.390 | 3.340 | 30,030,406 |
| 07 Dec 2023 | 3.320 | 3.420 | 3.290 | 3.370 | 3.320 | 27,834,424 |
| 06 Dec 2023 | 3.270 | 3.350 | 3.240 | 3.350 | 3.301 | 25,998,656 |
| 05 Dec 2023 | 3.220 | 3.290 | 3.180 | 3.250 | 3.202 | 22,418,649 |
| 04 Dec 2023 | 3.260 | 3.260 | 3.180 | 3.220 | 3.173 | 26,977,380 |
| 01 Dec 2023 | 3.300 | 3.350 | 3.270 | 3.280 | 3.232 | 17,977,598 |
| 30 Nov 2023 | 3.210 | 3.320 | 3.140 | 3.280 | 3.232 | 46,250,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.