Bosideng International Holdings Limited (3998.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 01:14PM HKT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 4.170 | 4.200 | 4.100 | 4.120 | 4.120 | 15,965,138 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 4.300 | 4.310 | 3.900 | 4.010 | 4.010 | 670,004,500 |
| Jul 02, 2024 | 4.880 | 4.880 | 4.710 | 4.770 | 4.770 | 42,450,800 |
| Jun 28, 2024 | 4.600 | 4.870 | 4.570 | 4.870 | 4.870 | 85,348,709 |
| Jun 27, 2024 | 4.490 | 4.700 | 4.490 | 4.560 | 4.560 | 91,490,100 |
| Jun 26, 2024 | 4.380 | 4.440 | 4.250 | 4.330 | 4.330 | 20,345,735 |
| Jun 25, 2024 | 4.450 | 4.510 | 4.370 | 4.490 | 4.490 | 10,388,100 |
| Jun 24, 2024 | 4.410 | 4.460 | 4.340 | 4.450 | 4.450 | 17,240,100 |
| Jun 21, 2024 | 4.480 | 4.520 | 4.430 | 4.470 | 4.470 | 11,415,209 |
| Jun 20, 2024 | 4.530 | 4.580 | 4.480 | 4.500 | 4.500 | 8,542,000 |
| Jun 19, 2024 | 4.500 | 4.570 | 4.500 | 4.550 | 4.550 | 6,440,496 |
| Jun 18, 2024 | 4.470 | 4.650 | 4.470 | 4.540 | 4.540 | 15,870,000 |
| Jun 17, 2024 | 4.440 | 4.560 | 4.440 | 4.490 | 4.490 | 12,490,388 |
| Jun 14, 2024 | 4.500 | 4.590 | 4.470 | 4.500 | 4.500 | 19,404,400 |
| Jun 13, 2024 | 4.550 | 4.610 | 4.540 | 4.570 | 4.570 | 20,440,818 |
| Jun 12, 2024 | 4.590 | 4.640 | 4.480 | 4.510 | 4.510 | 15,068,200 |
| Jun 11, 2024 | 4.630 | 4.680 | 4.510 | 4.540 | 4.540 | 17,032,665 |
| Jun 07, 2024 | 4.680 | 4.760 | 4.630 | 4.630 | 4.630 | 40,076,000 |
| Jun 06, 2024 | 4.550 | 4.650 | 4.550 | 4.630 | 4.630 | 18,648,000 |
| Jun 05, 2024 | 4.550 | 4.580 | 4.490 | 4.550 | 4.550 | 20,687,439 |
| Jun 04, 2024 | 4.550 | 4.610 | 4.490 | 4.550 | 4.550 | 19,424,587 |
| Jun 03, 2024 | 4.520 | 4.600 | 4.480 | 4.550 | 4.550 | 15,037,301 |
| May 31, 2024 | 4.600 | 4.680 | 4.450 | 4.520 | 4.520 | 43,327,142 |
| May 30, 2024 | 4.650 | 4.730 | 4.600 | 4.650 | 4.650 | 16,273,846 |
| May 29, 2024 | 4.750 | 4.820 | 4.660 | 4.680 | 4.680 | 28,354,000 |
| May 28, 2024 | 4.820 | 4.830 | 4.760 | 4.780 | 4.780 | 12,088,000 |
| May 27, 2024 | 4.740 | 4.830 | 4.710 | 4.830 | 4.830 | 16,684,063 |
| May 24, 2024 | 4.720 | 4.780 | 4.670 | 4.750 | 4.750 | 16,030,000 |
| May 23, 2024 | 4.780 | 4.840 | 4.750 | 4.770 | 4.770 | 17,516,000 |
| May 22, 2024 | 4.880 | 4.880 | 4.740 | 4.820 | 4.820 | 22,585,846 |
| May 21, 2024 | 4.800 | 4.800 | 4.720 | 4.800 | 4.800 | 19,785,228 |
| May 20, 2024 | 4.710 | 4.890 | 4.690 | 4.820 | 4.820 | 26,200,144 |
| May 17, 2024 | 4.630 | 4.750 | 4.620 | 4.710 | 4.710 | 18,224,058 |
| May 16, 2024 | 4.700 | 4.750 | 4.660 | 4.690 | 4.690 | 22,784,042 |
| May 14, 2024 | 4.570 | 4.720 | 4.570 | 4.690 | 4.690 | 21,671,893 |
| May 13, 2024 | 4.540 | 4.640 | 4.500 | 4.580 | 4.580 | 27,229,813 |
| May 10, 2024 | 4.520 | 4.640 | 4.520 | 4.580 | 4.580 | 16,068,786 |
| May 09, 2024 | 4.600 | 4.640 | 4.500 | 4.590 | 4.590 | 13,590,708 |
| May 08, 2024 | 4.600 | 4.750 | 4.580 | 4.620 | 4.620 | 40,055,928 |
| May 07, 2024 | 4.620 | 4.710 | 4.610 | 4.660 | 4.660 | 21,034,800 |
| May 06, 2024 | 4.620 | 4.650 | 4.550 | 4.640 | 4.640 | 12,449,443 |
| May 03, 2024 | 4.580 | 4.700 | 4.580 | 4.640 | 4.640 | 12,689,079 |
| May 02, 2024 | 4.530 | 4.570 | 4.460 | 4.560 | 4.560 | 12,213,731 |
| Apr 30, 2024 | 4.430 | 4.540 | 4.410 | 4.530 | 4.530 | 29,461,998 |
| Apr 29, 2024 | 4.500 | 4.580 | 4.410 | 4.440 | 4.440 | 25,635,341 |
| Apr 26, 2024 | 4.560 | 4.570 | 4.480 | 4.540 | 4.540 | 22,475,400 |
| Apr 25, 2024 | 4.560 | 4.600 | 4.490 | 4.560 | 4.560 | 39,753,805 |
| Apr 24, 2024 | 4.470 | 4.580 | 4.430 | 4.560 | 4.560 | 31,518,852 |
| Apr 23, 2024 | 4.450 | 4.530 | 4.360 | 4.490 | 4.490 | 58,569,225 |
| Apr 22, 2024 | 4.360 | 4.460 | 4.300 | 4.420 | 4.420 | 56,112,117 |
| Apr 19, 2024 | 4.300 | 4.370 | 4.140 | 4.320 | 4.320 | 89,781,789 |
| Apr 18, 2024 | 4.000 | 4.080 | 3.880 | 4.080 | 4.080 | 43,746,441 |
| Apr 17, 2024 | 3.840 | 4.000 | 3.790 | 3.960 | 3.960 | 13,400,000 |
| Apr 16, 2024 | 3.940 | 3.940 | 3.850 | 3.860 | 3.860 | 8,261,100 |
| Apr 15, 2024 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 7,054,000 |
| Apr 12, 2024 | 3.980 | 4.020 | 3.930 | 3.950 | 3.950 | 8,860,000 |
| Apr 11, 2024 | 3.910 | 4.000 | 3.910 | 3.980 | 3.980 | 9,208,334 |
| Apr 10, 2024 | 3.940 | 3.990 | 3.930 | 3.950 | 3.950 | 7,036,000 |
| Apr 09, 2024 | 4.020 | 4.040 | 3.940 | 3.950 | 3.950 | 7,904,000 |
| Apr 08, 2024 | 3.870 | 4.020 | 3.870 | 3.970 | 3.970 | 14,866,000 |
| Apr 05, 2024 | 3.920 | 4.030 | 3.830 | 4.010 | 4.010 | 8,768,429 |
| Apr 03, 2024 | 3.940 | 4.000 | 3.900 | 3.910 | 3.910 | 8,576,069 |
| Apr 02, 2024 | 3.960 | 3.960 | 3.870 | 3.940 | 3.940 | 20,179,460 |
| Mar 28, 2024 | 3.870 | 3.930 | 3.830 | 3.910 | 3.910 | 12,468,096 |
| Mar 27, 2024 | 3.850 | 3.950 | 3.800 | 3.910 | 3.910 | 28,258,426 |
| Mar 26, 2024 | 3.910 | 3.920 | 3.840 | 3.880 | 3.880 | 22,760,449 |
| Mar 25, 2024 | 4.040 | 4.060 | 3.850 | 3.910 | 3.910 | 24,102,000 |
| Mar 22, 2024 | 4.100 | 4.110 | 4.000 | 4.040 | 4.040 | 16,949,600 |
| Mar 21, 2024 | 4.120 | 4.160 | 4.060 | 4.140 | 4.140 | 17,320,130 |
| Mar 20, 2024 | 4.090 | 4.170 | 4.090 | 4.120 | 4.120 | 10,281,908 |
| Mar 19, 2024 | 4.140 | 4.170 | 4.050 | 4.110 | 4.110 | 22,290,944 |
| Mar 18, 2024 | 4.100 | 4.220 | 4.090 | 4.180 | 4.180 | 17,062,572 |
| Mar 15, 2024 | 4.200 | 4.220 | 4.060 | 4.100 | 4.100 | 20,371,287 |
| Mar 14, 2024 | 4.180 | 4.320 | 4.180 | 4.220 | 4.220 | 32,406,065 |
| Mar 13, 2024 | 4.180 | 4.200 | 4.130 | 4.140 | 4.140 | 18,582,708 |
| Mar 12, 2024 | 4.070 | 4.210 | 4.060 | 4.160 | 4.160 | 18,021,387 |
| Mar 11, 2024 | 3.990 | 4.090 | 3.990 | 4.080 | 4.080 | 8,591,629 |
| Mar 08, 2024 | 4.050 | 4.120 | 3.960 | 4.010 | 4.010 | 19,257,000 |
| Mar 07, 2024 | 3.970 | 4.060 | 3.940 | 4.050 | 4.050 | 14,722,935 |
| Mar 06, 2024 | 3.920 | 3.990 | 3.870 | 3.970 | 3.970 | 12,141,448 |
| Mar 05, 2024 | 3.860 | 4.000 | 3.860 | 3.950 | 3.950 | 14,833,975 |
| Mar 04, 2024 | 3.940 | 4.000 | 3.870 | 3.960 | 3.960 | 12,396,244 |
| Mar 01, 2024 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 17,109,375 |
| Feb 29, 2024 | 3.910 | 4.000 | 3.890 | 3.950 | 3.950 | 25,426,048 |
| Feb 28, 2024 | 3.920 | 3.970 | 3.870 | 3.910 | 3.910 | 27,728,000 |
| Feb 27, 2024 | 3.860 | 3.900 | 3.810 | 3.890 | 3.890 | 12,679,096 |
| Feb 26, 2024 | 3.860 | 3.930 | 3.820 | 3.850 | 3.850 | 20,572,809 |
| Feb 23, 2024 | 3.850 | 3.920 | 3.850 | 3.900 | 3.900 | 21,748,000 |
| Feb 22, 2024 | 3.840 | 3.880 | 3.830 | 3.880 | 3.880 | 13,884,030 |
| Feb 21, 2024 | 3.740 | 3.930 | 3.740 | 3.880 | 3.880 | 29,678,816 |
| Feb 20, 2024 | 3.820 | 3.890 | 3.750 | 3.820 | 3.820 | 16,398,138 |
| Feb 19, 2024 | 3.900 | 3.900 | 3.770 | 3.830 | 3.830 | 27,173,698 |
| Feb 16, 2024 | 3.760 | 3.880 | 3.760 | 3.860 | 3.860 | 33,261,537 |
| Feb 15, 2024 | 3.670 | 3.760 | 3.660 | 3.750 | 3.750 | 21,926,585 |
| Feb 14, 2024 | 3.690 | 3.690 | 3.540 | 3.650 | 3.650 | 8,666,829 |
| Feb 09, 2024 | 3.590 | 3.690 | 3.580 | 3.690 | 3.690 | 10,496,280 |
| Feb 08, 2024 | 3.580 | 3.620 | 3.540 | 3.590 | 3.590 | 14,520,790 |
| Feb 07, 2024 | 3.670 | 3.680 | 3.520 | 3.570 | 3.570 | 21,779,500 |
| Feb 06, 2024 | 3.500 | 3.650 | 3.460 | 3.630 | 3.630 | 26,360,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.