HKSE - Delayed Quote • HKD
Bosideng International Holdings Limited (3998.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 4.020 | 4.040 | 3.940 | 3.950 | 3.950 | 7,904,000 |
| Apr 8, 2024 | 3.870 | 4.020 | 3.870 | 3.970 | 3.970 | 14,866,000 |
| Apr 5, 2024 | 3.920 | 4.030 | 3.830 | 4.010 | 4.010 | 8,768,429 |
| Apr 3, 2024 | 3.940 | 4.000 | 3.900 | 3.910 | 3.910 | 8,576,069 |
| Apr 2, 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 8, 2024 | 4.050 | 4.120 | 3.960 | 4.010 | 4.010 | 19,257,000 |
| Mar 7, 2024 | 3.970 | 4.060 | 3.940 | 4.050 | 4.050 | 14,722,935 |
| Mar 6, 2024 | 3.920 | 3.990 | 3.870 | 3.970 | 3.970 | 12,141,448 |
| Mar 5, 2024 | 3.860 | 4.000 | 3.860 | 3.950 | 3.950 | 14,833,975 |
| Mar 4, 2024 | 3.940 | 4.000 | 3.870 | 3.960 | 3.960 | 12,396,244 |
| Mar 1, 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 9, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
| Feb 8, 2024 | 3.580 | 3.620 | 3.540 | 3.590 | 3.590 | 14,520,790 |
| Feb 7, 2024 | 3.670 | 3.680 | 3.520 | 3.570 | 3.570 | 21,779,500 |
| Feb 6, 2024 | 3.500 | 3.650 | 3.460 | 3.630 | 3.630 | 26,360,000 |
| Feb 5, 2024 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 19,482,284 |
| Feb 2, 2024 | 3.600 | 3.670 | 3.510 | 3.560 | 3.560 | 23,838,516 |
| Feb 1, 2024 | 3.620 | 3.620 | 3.440 | 3.580 | 3.580 | 30,104,304 |
| Jan 31, 2024 | 3.560 | 3.580 | 3.500 | 3.530 | 3.530 | 43,897,148 |
| Jan 30, 2024 | 3.610 | 3.620 | 3.520 | 3.560 | 3.560 | 31,092,498 |
| Jan 29, 2024 | 3.640 | 3.690 | 3.580 | 3.610 | 3.610 | 32,020,684 |
| Jan 26, 2024 | 3.660 | 3.690 | 3.600 | 3.610 | 3.610 | 15,188,460 |
| Jan 25, 2024 | 3.580 | 3.660 | 3.540 | 3.660 | 3.660 | 37,664,170 |
| Jan 24, 2024 | 3.370 | 3.580 | 3.370 | 3.560 | 3.560 | 63,096,904 |
| Jan 23, 2024 | 3.290 | 3.410 | 3.240 | 3.370 | 3.370 | 22,571,712 |
| Jan 22, 2024 | 3.450 | 3.470 | 3.210 | 3.270 | 3.270 | 32,613,793 |
| Jan 19, 2024 | 3.420 | 3.470 | 3.420 | 3.450 | 3.450 | 12,402,914 |
| Jan 18, 2024 | 3.450 | 3.490 | 3.400 | 3.460 | 3.460 | 25,105,352 |
| Jan 17, 2024 | 3.510 | 3.510 | 3.390 | 3.440 | 3.440 | 33,961,256 |
| Jan 16, 2024 | 3.540 | 3.580 | 3.470 | 3.510 | 3.510 | 26,789,899 |
| Jan 15, 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | - |
| Jan 12, 2024 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 11,301,838 |
| Jan 11, 2024 | 3.580 | 3.620 | 3.530 | 3.570 | 3.570 | 14,706,777 |
| Jan 10, 2024 | 3.520 | 3.620 | 3.430 | 3.560 | 3.560 | 22,957,199 |
| Jan 9, 2024 | 3.490 | 3.530 | 3.440 | 3.490 | 3.490 | 19,590,000 |
| Jan 8, 2024 | 3.450 | 3.560 | 3.440 | 3.490 | 3.490 | 27,089,320 |
| Jan 5, 2024 | 3.450 | 3.530 | 3.430 | 3.470 | 3.470 | 35,730,000 |
| Jan 4, 2024 | 3.330 | 3.460 | 3.330 | 3.440 | 3.440 | 33,072,000 |
| Jan 3, 2024 | 3.410 | 3.450 | 3.290 | 3.360 | 3.360 | 16,298,000 |
| Jan 2, 2024 | 3.440 | 3.550 | 3.400 | 3.420 | 3.420 | 8,158,000 |
| Dec 29, 2023 | 3.480 | 3.510 | 3.430 | 3.510 | 3.510 | 19,524,192 |
| Dec 28, 2023 | 3.460 | 3.540 | 3.430 | 3.460 | 3.460 | 28,540,000 |
| Dec 27, 2023 | 3.460 | 3.480 | 3.380 | 3.440 | 3.440 | 25,232,321 |
| Dec 22, 2023 | 3.420 | 3.510 | 3.420 | 3.450 | 3.450 | 22,439,097 |
| Dec 21, 2023 | 3.460 | 3.510 | 3.420 | 3.480 | 3.480 | 16,078,624 |
| Dec 20, 2023 | 3.430 | 3.480 | 3.390 | 3.450 | 3.450 | 14,496,983 |
| Dec 19, 2023 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 19,115,834 |
| Dec 18, 2023 | 3.410 | 3.570 | 3.350 | 3.410 | 3.410 | 36,484,806 |
| Dec 15, 2023 | 0.050 Dividend | |||||
| Dec 15, 2023 | 3.340 | 3.460 | 3.340 | 3.390 | 3.390 | 41,092,000 |
| Dec 14, 2023 | 3.370 | 3.420 | 3.330 | 3.390 | 3.340 | 23,366,500 |
| Dec 13, 2023 | 3.370 | 3.420 | 3.270 | 3.330 | 3.281 | 19,429,058 |
| Dec 12, 2023 | 3.290 | 3.410 | 3.290 | 3.400 | 3.350 | 24,388,000 |
| Dec 11, 2023 | 3.390 | 3.390 | 3.230 | 3.330 | 3.281 | 38,394,000 |
| Dec 8, 2023 | 3.390 | 3.450 | 3.370 | 3.390 | 3.340 | 30,030,406 |
| Dec 7, 2023 | 3.320 | 3.420 | 3.290 | 3.370 | 3.320 | 27,834,424 |
| Dec 6, 2023 | 3.270 | 3.350 | 3.240 | 3.350 | 3.301 | 25,998,656 |
| Dec 5, 2023 | 3.220 | 3.290 | 3.180 | 3.250 | 3.202 | 22,418,649 |
| Dec 4, 2023 | 3.260 | 3.260 | 3.180 | 3.220 | 3.173 | 26,977,380 |
| Dec 1, 2023 | 3.300 | 3.350 | 3.270 | 3.280 | 3.232 | 17,977,598 |
| Nov 30, 2023 | 3.210 | 3.320 | 3.140 | 3.280 | 3.232 | 46,250,323 |
| Nov 29, 2023 | 3.240 | 3.310 | 3.140 | 3.210 | 3.163 | 40,965,143 |
| Nov 28, 2023 | 3.150 | 3.300 | 3.080 | 3.240 | 3.192 | 68,825,602 |
| Nov 27, 2023 | 3.100 | 3.140 | 3.060 | 3.080 | 3.035 | 21,562,000 |
| Nov 24, 2023 | 3.150 | 3.170 | 3.080 | 3.090 | 3.044 | 10,050,000 |
| Nov 23, 2023 | 3.190 | 3.190 | 3.100 | 3.150 | 3.104 | 12,942,000 |
| Nov 22, 2023 | 3.150 | 3.190 | 3.100 | 3.150 | 3.104 | 11,558,000 |
| Nov 21, 2023 | 3.150 | 3.230 | 3.140 | 3.150 | 3.104 | 15,136,000 |
| Nov 20, 2023 | 3.080 | 3.190 | 3.070 | 3.140 | 3.094 | 12,417,303 |
| Nov 17, 2023 | 3.120 | 3.150 | 3.050 | 3.080 | 3.035 | 14,983,074 |
| Nov 16, 2023 | 3.210 | 3.210 | 3.120 | 3.160 | 3.113 | 11,115,548 |
| Nov 15, 2023 | 3.300 | 3.310 | 3.170 | 3.230 | 3.182 | 13,832,000 |
| Nov 14, 2023 | 3.250 | 3.400 | 3.220 | 3.240 | 3.192 | 22,075,450 |
| Nov 13, 2023 | 3.110 | 3.280 | 3.070 | 3.250 | 3.202 | 19,162,610 |
| Nov 10, 2023 | 3.100 | 3.110 | 3.070 | 3.090 | 3.044 | 5,642,006 |
| Nov 9, 2023 | 3.110 | 3.140 | 3.070 | 3.100 | 3.054 | 6,549,638 |
| Nov 8, 2023 | 3.210 | 3.240 | 3.100 | 3.130 | 3.084 | 16,584,000 |
| Nov 7, 2023 | 3.220 | 3.250 | 3.130 | 3.220 | 3.173 | 10,110,189 |
| Nov 6, 2023 | 3.190 | 3.320 | 3.180 | 3.270 | 3.222 | 14,816,000 |
| Nov 3, 2023 | 3.070 | 3.200 | 3.070 | 3.170 | 3.123 | 7,866,000 |
| Nov 2, 2023 | 3.070 | 3.130 | 3.030 | 3.070 | 3.025 | 13,276,000 |
| Nov 1, 2023 | 3.120 | 3.120 | 3.030 | 3.060 | 3.015 | 10,532,000 |
| Oct 31, 2023 | 3.130 | 3.160 | 3.020 | 3.090 | 3.044 | 18,363,589 |
| Oct 30, 2023 | 3.220 | 3.220 | 3.080 | 3.130 | 3.084 | 14,364,000 |
| Oct 27, 2023 | 3.100 | 3.240 | 3.090 | 3.220 | 3.173 | 12,387,252 |
| Oct 26, 2023 | 3.220 | 3.260 | 3.080 | 3.150 | 3.104 | 19,543,300 |
| Oct 25, 2023 | 3.340 | 3.390 | 3.250 | 3.260 | 3.212 | 7,128,580 |
| Oct 24, 2023 | 3.310 | 3.340 | 3.250 | 3.290 | 3.241 | 12,122,000 |
| Oct 20, 2023 | 3.340 | 3.400 | 3.280 | 3.310 | 3.261 | 9,812,000 |
| Oct 19, 2023 | 3.470 | 3.470 | 3.300 | 3.350 | 3.301 | 16,538,000 |
| Oct 18, 2023 | 3.450 | 3.470 | 3.380 | 3.450 | 3.399 | 8,617,000 |
| Oct 17, 2023 | 3.450 | 3.470 | 3.380 | 3.440 | 3.389 | 26,893,000 |
| Oct 16, 2023 | 3.370 | 3.500 | 3.290 | 3.400 | 3.350 | 17,825,801 |
| Oct 13, 2023 | 3.350 | 3.420 | 3.350 | 3.370 | 3.320 | 20,052,790 |
| Oct 12, 2023 | 3.380 | 3.460 | 3.330 | 3.430 | 3.379 | 65,938,000 |
| Oct 11, 2023 | 3.240 | 3.370 | 3.240 | 3.340 | 3.291 | 27,545,564 |
| Oct 10, 2023 | 3.230 | 3.330 | 3.190 | 3.240 | 3.192 | 23,004,000 |
| Oct 9, 2023 | 3.220 | 3.340 | 3.190 | 3.220 | 3.173 | 15,200,750 |
| Oct 6, 2023 | 3.150 | 3.220 | 3.140 | 3.150 | 3.104 | 1,695,000 |
| Oct 5, 2023 | 3.200 | 3.220 | 3.150 | 3.150 | 3.104 | 2,965,590 |
| Oct 4, 2023 | 3.190 | 3.210 | 3.140 | 3.200 | 3.153 | 2,750,365 |
| Oct 3, 2023 | 3.370 | 3.370 | 3.220 | 3.240 | 3.192 | 7,547,050 |
| Sep 29, 2023 | 3.290 | 3.400 | 3.290 | 3.370 | 3.320 | 8,122,000 |
| Sep 28, 2023 | 3.240 | 3.340 | 3.230 | 3.280 | 3.232 | 25,918,000 |
| Sep 27, 2023 | 3.260 | 3.290 | 3.210 | 3.250 | 3.202 | 9,372,000 |
| Sep 26, 2023 | 3.310 | 3.310 | 3.210 | 3.260 | 3.212 | 10,282,972 |
| Sep 25, 2023 | 3.250 | 3.290 | 3.210 | 3.250 | 3.202 | 9,052,074 |
| Sep 22, 2023 | 3.260 | 3.310 | 3.210 | 3.280 | 3.232 | 8,723,100 |
| Sep 21, 2023 | 3.350 | 3.350 | 3.190 | 3.260 | 3.212 | 14,900,000 |
| Sep 20, 2023 | 3.310 | 3.370 | 3.280 | 3.290 | 3.241 | 8,578,284 |
| Sep 19, 2023 | 3.280 | 3.370 | 3.240 | 3.310 | 3.261 | 16,699,000 |
| Sep 18, 2023 | 3.240 | 3.340 | 3.210 | 3.270 | 3.222 | 16,234,115 |
| Sep 15, 2023 | 3.200 | 3.350 | 3.150 | 3.270 | 3.222 | 14,936,703 |
| Sep 14, 2023 | 3.180 | 3.240 | 3.140 | 3.190 | 3.143 | 10,827,000 |
| Sep 13, 2023 | 3.130 | 3.220 | 3.070 | 3.180 | 3.133 | 20,435,000 |
| Sep 12, 2023 | 3.140 | 3.180 | 3.030 | 3.110 | 3.064 | 20,652,912 |
| Sep 11, 2023 | 3.080 | 3.120 | 2.960 | 3.080 | 3.035 | 9,717,621 |
| Sep 7, 2023 | 3.100 | 3.120 | 3.050 | 3.080 | 3.035 | 9,689,600 |
| Sep 6, 2023 | 3.230 | 3.230 | 3.080 | 3.120 | 3.074 | 6,626,000 |
| Sep 5, 2023 | 3.240 | 3.240 | 3.120 | 3.150 | 3.104 | 8,340,000 |
| Sep 4, 2023 | 3.070 | 3.200 | 3.030 | 3.170 | 3.123 | 18,760,470 |
| Aug 31, 2023 | 3.100 | 3.130 | 3.040 | 3.080 | 3.035 | 26,008,437 |
| Aug 30, 2023 | 3.040 | 3.170 | 3.040 | 3.100 | 3.054 | 18,211,300 |
| Aug 29, 2023 | 2.930 | 3.050 | 2.920 | 3.040 | 2.995 | 22,857,301 |
| Aug 28, 2023 | 2.910 | 3.040 | 2.910 | 2.930 | 2.887 | 19,566,000 |
| Aug 25, 2023 | 2.950 | 3.030 | 2.830 | 2.890 | 2.847 | 33,394,000 |
| Aug 24, 2023 | 0.135 Dividend | |||||
| Aug 24, 2023 | 2.970 | 3.010 | 2.930 | 2.940 | 2.897 | 16,854,000 |
| Aug 23, 2023 | 3.110 | 3.170 | 3.060 | 3.080 | 2.902 | 22,260,000 |
| Aug 22, 2023 | 3.170 | 3.190 | 3.070 | 3.120 | 2.939 | 11,284,000 |
| Aug 21, 2023 | 3.210 | 3.210 | 3.110 | 3.150 | 2.968 | 14,005,602 |
| Aug 18, 2023 | 3.380 | 3.380 | 3.210 | 3.210 | 3.024 | 9,798,000 |
| Aug 17, 2023 | 3.280 | 3.330 | 3.190 | 3.310 | 3.118 | 10,104,000 |
| Aug 16, 2023 | 3.300 | 3.360 | 3.260 | 3.280 | 3.090 | 13,648,000 |
| Aug 15, 2023 | 3.370 | 3.400 | 3.290 | 3.340 | 3.147 | 17,217,296 |
| Aug 14, 2023 | 3.440 | 3.440 | 3.350 | 3.370 | 3.175 | 10,084,697 |
| Aug 11, 2023 | 3.450 | 3.500 | 3.440 | 3.440 | 3.241 | 8,120,131 |
| Aug 10, 2023 | 3.500 | 3.500 | 3.420 | 3.460 | 3.260 | 3,795,288 |
| Aug 9, 2023 | 3.460 | 3.490 | 3.430 | 3.470 | 3.269 | 8,005,379 |
| Aug 8, 2023 | 3.480 | 3.490 | 3.380 | 3.430 | 3.231 | 14,898,000 |
| Aug 7, 2023 | 3.510 | 3.550 | 3.430 | 3.500 | 3.297 | 9,067,616 |
| Aug 4, 2023 | 3.540 | 3.580 | 3.440 | 3.530 | 3.325 | 18,200,810 |
| Aug 3, 2023 | 3.480 | 3.600 | 3.480 | 3.540 | 3.335 | 18,014,000 |
| Aug 2, 2023 | 3.510 | 3.580 | 3.480 | 3.520 | 3.316 | 9,924,000 |
| Aug 1, 2023 | 3.580 | 3.610 | 3.500 | 3.510 | 3.307 | 18,186,700 |
| Jul 31, 2023 | 3.520 | 3.630 | 3.520 | 3.560 | 3.354 | 24,608,624 |
| Jul 28, 2023 | 3.460 | 3.590 | 3.400 | 3.520 | 3.316 | 14,165,200 |
| Jul 27, 2023 | 3.440 | 3.490 | 3.420 | 3.460 | 3.260 | 5,808,547 |
| Jul 26, 2023 | 3.450 | 3.480 | 3.350 | 3.430 | 3.231 | 10,624,397 |
| Jul 25, 2023 | 3.450 | 3.470 | 3.390 | 3.450 | 3.250 | 13,571,783 |
| Jul 24, 2023 | 3.340 | 3.400 | 3.320 | 3.380 | 3.184 | 8,604,551 |
| Jul 21, 2023 | 3.500 | 3.500 | 3.350 | 3.400 | 3.203 | 5,238,218 |
| Jul 20, 2023 | 3.380 | 3.470 | 3.380 | 3.400 | 3.203 | 9,664,238 |
| Jul 19, 2023 | 3.440 | 3.450 | 3.370 | 3.430 | 3.231 | 10,525,638 |
| Jul 18, 2023 | 3.400 | 3.470 | 3.300 | 3.440 | 3.241 | 18,065,919 |
| Jul 14, 2023 | 3.500 | 3.510 | 3.430 | 3.470 | 3.269 | 11,932,757 |
| Jul 13, 2023 | 3.480 | 3.490 | 3.410 | 3.450 | 3.250 | 9,550,000 |
| Jul 12, 2023 | 3.430 | 3.430 | 3.360 | 3.410 | 3.212 | 8,738,000 |
| Jul 11, 2023 | 3.370 | 3.410 | 3.330 | 3.400 | 3.203 | 7,918,984 |
| Jul 10, 2023 | 3.280 | 3.370 | 3.270 | 3.330 | 3.137 | 18,234,000 |
| Jul 7, 2023 | 3.230 | 3.340 | 3.230 | 3.280 | 3.090 | 13,084,000 |
| Jul 6, 2023 | 3.490 | 3.490 | 3.240 | 3.300 | 3.109 | 25,908,455 |
| Jul 5, 2023 | 3.500 | 3.500 | 3.370 | 3.400 | 3.203 | 25,160,000 |
| Jul 4, 2023 | 3.400 | 3.540 | 3.300 | 3.450 | 3.250 | 41,478,000 |
| Jul 3, 2023 | 3.290 | 3.430 | 3.290 | 3.370 | 3.175 | 42,520,426 |
| Jun 30, 2023 | 3.220 | 3.360 | 3.150 | 3.300 | 3.109 | 48,178,631 |
| Jun 29, 2023 | 3.540 | 3.540 | 3.000 | 3.250 | 3.062 | 100,038,000 |
| Jun 28, 2023 | 3.540 | 3.560 | 3.440 | 3.540 | 3.335 | 19,308,000 |
| Jun 27, 2023 | 3.540 | 3.540 | 3.460 | 3.540 | 3.335 | 9,478,264 |
| Jun 26, 2023 | 3.430 | 3.530 | 3.390 | 3.470 | 3.269 | 20,612,900 |
| Jun 23, 2023 | 3.520 | 3.520 | 3.430 | 3.450 | 3.250 | 18,578,000 |
| Jun 21, 2023 | 3.640 | 3.690 | 3.510 | 3.590 | 3.382 | 23,486,664 |
| Jun 20, 2023 | 3.850 | 3.850 | 3.670 | 3.730 | 3.514 | 9,644,000 |
| Jun 19, 2023 | 3.800 | 3.800 | 3.690 | 3.750 | 3.533 | 10,066,108 |
| Jun 16, 2023 | 3.800 | 3.870 | 3.750 | 3.830 | 3.608 | 24,564,540 |
| Jun 15, 2023 | 3.770 | 3.860 | 3.680 | 3.780 | 3.561 | 17,586,192 |
| Jun 14, 2023 | 3.600 | 3.760 | 3.600 | 3.690 | 3.476 | 18,030,000 |
| Jun 13, 2023 | 3.670 | 3.670 | 3.550 | 3.590 | 3.382 | 10,787,703 |
| Jun 12, 2023 | 3.590 | 3.690 | 3.580 | 3.670 | 3.457 | 13,372,000 |
| Jun 9, 2023 | 3.600 | 3.680 | 3.580 | 3.640 | 3.429 | 7,197,652 |
| Jun 8, 2023 | 3.600 | 3.630 | 3.540 | 3.590 | 3.382 | 2,882,000 |
| Jun 7, 2023 | 3.620 | 3.700 | 3.540 | 3.630 | 3.420 | 10,121,000 |
| Jun 6, 2023 | 3.560 | 3.710 | 3.530 | 3.580 | 3.373 | 8,742,897 |
| Jun 5, 2023 | 3.560 | 3.600 | 3.470 | 3.530 | 3.325 | 11,052,000 |
| Jun 2, 2023 | 3.360 | 3.610 | 3.360 | 3.590 | 3.382 | 29,654,859 |
| Jun 1, 2023 | 3.290 | 3.360 | 3.280 | 3.310 | 3.118 | 16,754,004 |
| May 31, 2023 | 3.330 | 3.330 | 3.240 | 3.250 | 3.062 | 88,280,347 |
| May 30, 2023 | 3.420 | 3.420 | 3.260 | 3.310 | 3.118 | 29,448,000 |
| May 29, 2023 | 3.370 | 3.490 | 3.320 | 3.400 | 3.203 | 33,560,000 |
| May 25, 2023 | 3.350 | 3.420 | 3.300 | 3.370 | 3.175 | 30,372,000 |
| May 24, 2023 | 3.400 | 3.400 | 3.330 | 3.350 | 3.156 | 19,690,000 |
| May 23, 2023 | 3.470 | 3.540 | 3.360 | 3.370 | 3.175 | 31,224,000 |
| May 22, 2023 | 3.610 | 3.620 | 3.470 | 3.490 | 3.288 | 19,166,000 |
| May 19, 2023 | 3.550 | 3.590 | 3.510 | 3.560 | 3.354 | 8,140,000 |
| May 18, 2023 | 3.550 | 3.650 | 3.530 | 3.580 | 3.373 | 7,403,069 |
| May 17, 2023 | 3.610 | 3.630 | 3.530 | 3.550 | 3.344 | 9,676,000 |
| May 16, 2023 | 3.680 | 3.730 | 3.640 | 3.660 | 3.448 | 8,808,000 |
| May 15, 2023 | 3.630 | 3.710 | 3.630 | 3.700 | 3.486 | 7,075,102 |
| May 12, 2023 | 3.700 | 3.720 | 3.570 | 3.620 | 3.410 | 14,091,196 |
| May 11, 2023 | 3.660 | 3.670 | 3.570 | 3.630 | 3.420 | 10,638,000 |
| May 10, 2023 | 3.700 | 3.710 | 3.560 | 3.640 | 3.429 | 11,038,800 |
| May 9, 2023 | 3.800 | 3.800 | 3.610 | 3.650 | 3.439 | 15,956,732 |
| May 8, 2023 | 3.780 | 3.780 | 3.660 | 3.740 | 3.523 | 9,260,404 |
| May 5, 2023 | 3.870 | 3.870 | 3.740 | 3.780 | 3.561 | 10,867,500 |
| May 4, 2023 | 3.850 | 3.890 | 3.730 | 3.820 | 3.599 | 20,569,501 |
| May 3, 2023 | 3.780 | 3.820 | 3.700 | 3.820 | 3.599 | 9,716,000 |
| May 2, 2023 | 3.890 | 3.890 | 3.670 | 3.790 | 3.570 | 6,696,000 |
| Apr 28, 2023 | 3.830 | 3.880 | 3.780 | 3.860 | 3.636 | 14,937,805 |
| Apr 27, 2023 | 3.840 | 3.840 | 3.710 | 3.830 | 3.608 | 8,695,985 |
| Apr 26, 2023 | 3.880 | 3.880 | 3.760 | 3.790 | 3.570 | 17,182,850 |
Related Tickers
3306.HK JNBY Design Limited
13.720
+0.44%
2232.HK Crystal International Group Limited
3.970
+3.93%
002832.SZ BIEM.L.FDLKK Garment Co.,Ltd.
29.70
+2.48%
1GG.F Nilörngruppen AB
6.18
-1.59%
0122.HK Crocodile Garments Limited
0.120
0.00%
1425.HK Justin Allen Holdings Limited
0.600
-3.23%
1025.HK KNT Holdings Limited
0.068
-2.86%
SDRY.L Superdry plc
7.49
-2.98%
GOOS Canada Goose Holdings Inc.
11.29
+1.35%