HKSE - Delayed Quote
HKD
Bosideng International Holdings Limited (3998.HK)
4.185
+0.105
(+2.57%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
4.060
4.205
4.040
4.185
4.185
21,551,518
Oct 29, 2026
4.080
4.140
4.035
4.080
4.080
15,588,603
Oct 28, 2026
4.185
4.190
4.020
4.090
4.090
25,275,349
Oct 27, 2026
4.310
4.310
4.165
4.185
4.185
10,256,904
Oct 26, 2026
4.250
4.300
4.205
4.225
4.225
11,497,168
Oct 23, 2026
4.160
4.295
4.120
4.245
4.245
11,721,495
Oct 22, 2026
4.225
4.225
4.130
4.165
4.165
17,053,118
Oct 21, 2026
4.390
4.390
4.190
4.190
4.190
19,813,692
Oct 20, 2026
4.500
4.510
4.310
4.365
4.365
24,726,306
Oct 16, 2026
4.420
4.450
4.380
4.405
4.405
19,146,033
Oct 15, 2026
4.350
4.435
4.330
4.390
4.390
18,598,708
Oct 14, 2026
4.290
4.360
4.210
4.330
4.330
27,682,953
Oct 13, 2026
4.320
4.330
4.205
4.295
4.295
30,380,610
Oct 12, 2026
4.480
4.515
4.275
4.320
4.320
35,078,625
Oct 9, 2026
4.310
4.430
4.255
4.405
4.405
43,013,600
Oct 8, 2026
4.085
4.310
4.085
4.270
4.270
36,307,464
Oct 7, 2026
4.030
4.095
4.010
4.085
4.085
25,512,000
Oct 6, 2026
4.040
4.085
4.015
4.045
4.045
17,814,700
Oct 5, 2026
3.970
4.030
3.920
4.015
4.015
16,311,312
Oct 2, 2026
4.010
4.025
3.920
3.970
3.970
14,515,190
Sep 30, 2026
3.990
4.025
3.920
4.010
4.010
44,164,925
Sep 29, 2026
4.080
4.080
3.990
4.005
4.005
29,561,137
Sep 28, 2026
3.950
4.060
3.950
4.045
4.045
10,829,781
Sep 25, 2026
4.025
4.025
3.930
3.970
3.970
8,082,623
Sep 24, 2026
4.020
4.020
3.970
4.015
4.015
16,348,625
Sep 23, 2026
3.950
4.050
3.945
4.015
4.015
28,471,772
Sep 22, 2026
4.055
4.055
3.880
3.935
3.935
59,377,309
Sep 21, 2026
4.080
4.085
3.980
4.055
4.055
48,158,451
Sep 18, 2026
4.150
4.150
4.050
4.100
4.100
46,326,996
Sep 17, 2026
4.175
4.220
4.055
4.075
4.075
67,390,769
Sep 16, 2026
4.275
4.300
4.180
4.225
4.225
21,473,167
Sep 15, 2026
4.285
4.360
4.280
4.310
4.310
24,962,237
Sep 14, 2026
4.280
4.410
4.280
4.365
4.365
14,955,104
Sep 11, 2026
4.280
4.405
4.280
4.365
4.365
20,673,593
Sep 10, 2026
4.350
4.385
4.295
4.355
4.355
20,077,658
Sep 9, 2026
4.480
4.505
4.275
4.310
4.310
38,060,000
Sep 8, 2026
4.430
4.480
4.380
4.480
4.480
20,744,200
Sep 7, 2026
4.350
4.405
4.300
4.390
4.390
14,068,144
Sep 4, 2026
4.315
4.380
4.285
4.345
4.345
14,859,268
Sep 3, 2026
4.250
4.320
4.250
4.295
4.295
15,951,579
Sep 2, 2026
4.290
4.290
4.225
4.250
4.250
16,459,023
Sep 1, 2026
4.340
4.340
4.235
4.295
4.295
21,367,669
Aug 31, 2026
4.420
4.420
4.230
4.270
4.270
43,235,318
Aug 28, 2026
4.440
4.445
4.380
4.415
4.415
9,772,358
Aug 27, 2026
4.490
4.490
4.390
4.420
4.420
10,190,652
Aug 26, 2026
4.475
4.550
4.400
4.460
4.460
18,902,943
Aug 25, 2026
4.440
4.520
4.430
4.480
4.480
30,921,319
Aug 24, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
4.400
4.440
4.335
4.440
4.440
22,897,711
Aug 21, 2026
4.695
4.720
4.610
4.650
4.400
22,965,030
Aug 20, 2026
4.690
4.745
4.615
4.640
4.391
22,603,070
Aug 19, 2026
4.620
4.745
4.535
4.690
4.438
25,855,566
Aug 18, 2026
4.585
4.615
4.520
4.610
4.362
20,152,674
Aug 17, 2026
4.670
4.730
4.580
4.590
4.343
11,282,544
Aug 14, 2026
4.660
4.735
4.610
4.685
4.433
22,311,700
Aug 13, 2026
4.605
4.700
4.600
4.675
4.424
16,027,580
Aug 12, 2026
4.770
4.830
4.585
4.650
4.400
35,567,303
Aug 11, 2026
4.850
4.850
4.725
4.795
4.537
12,785,729
Aug 10, 2026
4.760
4.860
4.720
4.845
4.585
14,480,270
Aug 7, 2026
4.840
4.840
4.685
4.730
4.476
21,361,367
Aug 6, 2026
4.890
4.910
4.810
4.840
4.580
24,308,000
Aug 5, 2026
4.950
4.950
4.835
4.900
4.637
28,001,178
Aug 4, 2026
4.855
4.945
4.840
4.880
4.618
18,005,881
Aug 3, 2026
4.980
4.985
4.880
4.935
4.670
17,937,462
Jul 31, 2026
4.920
4.950
4.830
4.940
4.674
34,920,099
Jul 30, 2026
4.930
4.940
4.860
4.920
4.655
18,564,861
Jul 29, 2026
4.860
4.970
4.860
4.910
4.646
28,183,587
Jul 28, 2026
4.850
4.910
4.790
4.900
4.637
15,356,821
Jul 27, 2026
4.720
4.840
4.720
4.800
4.542
17,211,231
Jul 24, 2026
4.880
4.880
4.720
4.750
4.495
19,998,122
Jul 23, 2026
4.900
4.900
4.770
4.880
4.618
26,039,950
Jul 22, 2026
4.970
4.970
4.800
4.850
4.589
42,038,422
Jul 21, 2026
4.960
4.980
4.860
4.950
4.684
33,936,966
Jul 20, 2026
4.810
4.950
4.760
4.950
4.684
49,170,457
Jul 17, 2026
4.840
4.870
4.710
4.770
4.514
63,035,864
Jul 16, 2026
4.840
4.890
4.780
4.830
4.570
30,849,176
Jul 15, 2026
4.740
4.860
4.690
4.850
4.589
35,100,422
Jul 14, 2026
4.700
4.820
4.660
4.760
4.504
31,257,160
Jul 13, 2026
4.730
4.800
4.670
4.710
4.457
16,633,600
Jul 10, 2026
4.730
4.770
4.630
4.750
4.495
14,269,093
Jul 9, 2026
4.600
4.730
4.580
4.720
4.466
34,782,092
Jul 8, 2026
4.680
4.720
4.460
4.700
4.447
36,469,748
Jul 7, 2026
4.600
4.700
4.530
4.680
4.428
36,871,310
Jul 6, 2026
4.440
4.640
4.380
4.600
4.353
24,752,134
Jul 3, 2026
4.400
4.510
4.330
4.490
4.249
25,609,481
Jul 2, 2026
4.360
4.470
4.280
4.440
4.201
42,120,427
Jun 30, 2026
4.250
4.320
4.150
4.280
4.050
49,899,638
Jun 29, 2026
3.950
4.260
3.890
4.190
3.965
74,855,214
Jun 26, 2026
3.750
3.970
3.740
3.950
3.738
70,746,027
Jun 25, 2026
3.710
3.730
3.550
3.630
3.435
18,839,124
Jun 24, 2026
3.800
3.820
3.690
3.730
3.529
21,147,006
Jun 23, 2026
3.830
3.920
3.720
3.780
3.577
22,879,589
Jun 22, 2026
3.940
3.940
3.800
3.850
3.643
33,607,474
Jun 18, 2026
4.050
4.050
3.820
3.880
3.671
76,656,625
Jun 17, 2026
4.150
4.160
4.040
4.080
3.861
34,528,065
Jun 16, 2026
4.250
4.260
4.100
4.150
3.927
37,616,278
Jun 15, 2026
4.320
4.330
4.200
4.270
4.040
12,744,284
Jun 12, 2026
4.250
4.300
4.170
4.270
4.040
16,511,303
Jun 11, 2026
4.270
4.270
4.130
4.190
3.965
23,390,975
Jun 10, 2026
4.240
4.310
4.190
4.260
4.031
13,576,553
Jun 9, 2026
4.220
4.280
4.120
4.250
4.022
25,639,508
Jun 8, 2026
4.220
4.260
4.150
4.190
3.965
60,933,653
Jun 5, 2026
4.410
4.410
4.200
4.260
4.031
76,204,217
Jun 4, 2026
4.440
4.460
4.370
4.410
4.173
18,061,820
Jun 3, 2026
4.530
4.560
4.440
4.490
4.249
20,434,641
Jun 2, 2026
4.450
4.570
4.420
4.560
4.315
23,670,057
Jun 1, 2026
4.270
4.500
4.250
4.470
4.230
31,844,236
May 29, 2026
4.230
4.270
4.110
4.250
4.022
42,316,154
May 28, 2026
4.280
4.290
4.180
4.210
3.984
22,066,206
May 27, 2026
4.280
4.290
4.190
4.240
4.012
21,274,658
May 26, 2026
4.250
4.300
4.180
4.220
3.993
24,218,437
May 22, 2026
4.270
4.270
4.150
4.170
3.946
10,370,961
May 21, 2026
4.310
4.310
4.220
4.240
4.012
9,413,654
May 20, 2026
4.250
4.310
4.170
4.290
4.059
19,186,865
May 19, 2026
4.160
4.230
4.150
4.200
3.974
18,210,795
May 18, 2026
4.280
4.280
4.090
4.160
3.936
18,869,837
May 15, 2026
4.350
4.350
4.230
4.280
4.050
6,783,188
May 14, 2026
4.390
4.390
4.250
4.280
4.050
15,558,653
May 13, 2026
4.390
4.390
4.280
4.320
4.088
18,498,517
May 12, 2026
4.330
4.390
4.290
4.360
4.126
13,368,999
May 11, 2026
4.340
4.340
4.260
4.300
4.069
36,723,815
May 8, 2026
4.390
4.410
4.320
4.390
4.154
11,446,378
May 7, 2026
4.310
4.420
4.310
4.350
4.116
18,378,682
May 6, 2026
4.300
4.400
4.280
4.310
4.078
21,969,635
May 5, 2026
4.320
4.320
4.230
4.310
4.078
12,878,215
May 4, 2026
4.310
4.340
4.280
4.300
4.069
6,464,956
Apr 30, 2026
4.340
4.350
4.250
4.260
4.031
22,019,106
Apr 29, 2026
4.310
4.360
4.300
4.340
4.107
21,811,962
Apr 28, 2026
4.290
4.320
4.240
4.310
4.078
21,130,978
Apr 27, 2026
4.320
4.340
4.250
4.310
4.078
18,910,056
Apr 24, 2026
4.270
4.340
4.240
4.320
4.088
20,090,126
Apr 23, 2026
4.300
4.300
4.210
4.270
4.040
15,996,800
Apr 22, 2026
4.300
4.330
4.230
4.270
4.040
16,289,448
Apr 21, 2026
4.270
4.310
4.200
4.300
4.069
12,971,229
Apr 20, 2026
4.170
4.290
4.130
4.270
4.040
13,813,100
Apr 17, 2026
4.150
4.210
4.100
4.170
3.946
20,708,165
Apr 16, 2026
4.100
4.170
4.080
4.150
3.927
20,644,652
Apr 15, 2026
4.240
4.300
4.000
4.040
3.823
60,216,863
Apr 14, 2026
4.250
4.270
4.190
4.240
4.012
24,313,999
Apr 13, 2026
4.300
4.300
4.140
4.220
3.993
23,973,842
Apr 10, 2026
4.250
4.320
4.240
4.300
4.069
15,728,113
Apr 9, 2026
4.180
4.260
4.150
4.230
4.003
25,307,876
Apr 8, 2026
4.200
4.240
4.140
4.180
3.955
11,162,051
Apr 2, 2026
4.070
4.140
4.040
4.140
3.917
13,775,108
Apr 1, 2026
4.060
4.120
4.010
4.070
3.851
15,046,817
Mar 31, 2026
3.950
4.000
3.910
4.000
3.785
25,543,088
Mar 30, 2026
3.990
4.000
3.910
3.950
3.738
10,660,010
Mar 27, 2026
3.970
4.010
3.940
4.000
3.785
15,124,497
Mar 26, 2026
4.080
4.120
3.920
3.960
3.747
18,619,579
Mar 25, 2026
4.120
4.140
4.060
4.100
3.880
21,380,279
Mar 24, 2026
4.130
4.170
4.070
4.120
3.898
26,736,000
Mar 23, 2026
4.080
4.080
4.010
4.060
3.842
33,213,830
Mar 20, 2026
4.090
4.140
4.060
4.100
3.880
30,392,474
Mar 19, 2026
4.090
4.140
4.050
4.110
3.889
14,130,000
Mar 18, 2026
4.120
4.140
4.060
4.090
3.870
19,909,328
Mar 17, 2026
4.110
4.210
4.100
4.120
3.898
25,836,125
Mar 16, 2026
4.050
4.150
4.010
4.110
3.889
40,628,772
Mar 13, 2026
4.100
4.110
4.030
4.050
3.832
35,576,379
Mar 12, 2026
4.080
4.130
4.010
4.100
3.880
42,673,090
Mar 11, 2026
4.030
4.150
3.990
4.080
3.861
81,428,072
Mar 10, 2026
4.300
4.320
4.020
4.030
3.813
67,698,000
Mar 9, 2026
4.480
4.550
4.300
4.300
4.069
86,699,650
Mar 6, 2026
4.690
4.700
4.570
4.680
4.428
20,793,812
Mar 5, 2026
4.850
4.850
4.630
4.690
4.438
28,148,924
Mar 4, 2026
4.800
4.800
4.630
4.710
4.457
34,551,865
Mar 3, 2026
4.800
4.850
4.750
4.770
4.514
23,914,038
Mar 2, 2026
4.760
4.860
4.760
4.800
4.542
11,483,615
Feb 27, 2026
4.750
4.860
4.740
4.860
4.599
61,548,696
Feb 26, 2026
4.820
4.850
4.790
4.830
4.570
15,533,573
Feb 25, 2026
4.710
4.880
4.710
4.830
4.570
24,240,670
Feb 24, 2026
4.770
4.790
4.690
4.720
4.466
23,284,885
Feb 23, 2026
4.830
4.830
4.770
4.770
4.514
15,059,905
Feb 20, 2026
4.800
4.850
4.750
4.760
4.504
16,624,678
Feb 16, 2026
4.800
4.800
4.800
4.800
4.542
-
Feb 13, 2026
4.850
4.850
4.760
4.820
4.561
51,597,960
Feb 12, 2026
4.810
4.860
4.770
4.860
4.599
13,481,781
Feb 11, 2026
4.850
4.900
4.780
4.850
4.589
17,674,704
Feb 10, 2026
4.890
4.950
4.810
4.840
4.580
32,945,997
Feb 9, 2026
4.960
4.960
4.850
4.890
4.627
37,021,473
Feb 6, 2026
4.870
4.970
4.850
4.960
4.693
29,657,949
Feb 5, 2026
4.810
4.880
4.780
4.870
4.608
13,477,731
Feb 4, 2026
4.730
4.830
4.720
4.810
4.551
26,524,215
Feb 3, 2026
4.720
4.750
4.660
4.710
4.457
26,493,208
Feb 2, 2026
4.770
4.780
4.640
4.680
4.428
46,211,952
Jan 30, 2026
4.810
4.810
4.730
4.770
4.514
70,348,823
Jan 29, 2026
4.670
4.780
4.640
4.780
4.523
27,799,858
Jan 28, 2026
4.510
4.620
4.490
4.620
4.372
25,555,726
Jan 27, 2026
4.610
4.610
4.520
4.560
4.315
26,709,242
Jan 26, 2026
4.630
4.640
4.520
4.560
4.315
31,245,748
Jan 23, 2026
4.530
4.640
4.530
4.630
4.381
24,991,002
Jan 22, 2026
4.530
4.590
4.530
4.570
4.324
27,319,288
Jan 21, 2026
4.490
4.530
4.450
4.530
4.286
17,175,770
Jan 20, 2026
4.540
4.570
4.490
4.540
4.296
17,453,598
Jan 19, 2026
4.500
4.690
4.490
4.540
4.296
24,542,874
Jan 16, 2026
4.560
4.600
4.490
4.520
4.277
29,081,511
Jan 15, 2026
4.420
4.520
4.410
4.500
4.258
24,282,063
Jan 14, 2026
4.400
4.420
4.370
4.400
4.163
27,979,231
Jan 13, 2026
4.410
4.430
4.350
4.380
4.145
15,901,058
Jan 12, 2026
4.470
4.480
4.340
4.410
4.173
27,188,062
Jan 9, 2026
4.390
4.500
4.380
4.480
4.239
27,364,690
Jan 8, 2026
4.380
4.440
4.320
4.340
4.107
28,202,792
Jan 7, 2026
4.450
4.460
4.330
4.400
4.163
35,948,339
Jan 6, 2026
4.350
4.450
4.310
4.400
4.163
41,060,665
Jan 5, 2026
4.520
4.570
4.300
4.320
4.088
44,468,333
Jan 2, 2026
4.520
4.540
4.430
4.520
4.277
10,770,000
Dec 31, 2025
4.460
4.460
4.460
4.460
4.220
-
Dec 30, 2025
4.520
4.530
4.460
4.510
4.268
22,591,723
Dec 29, 2025
4.650
4.650
4.480
4.520
4.277
22,241,106
Dec 24, 2025
4.600
4.600
4.600
4.600
4.353
-
Dec 23, 2025
4.580
4.620
4.550
4.600
4.353
21,930,836
Dec 22, 2025
4.610
4.610
4.550
4.590
4.343
30,316,147
Dec 19, 2025
4.660
4.660
4.540
4.600
4.353
34,329,665
Dec 18, 2025
4.660
4.660
4.590
4.660
4.409
23,306,401
Dec 17, 2025
4.640
4.680
4.600
4.640
4.391
26,877,754
Dec 16, 2025
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
4.660
4.740
4.600
4.640
4.391
38,628,941
Dec 15, 2025
4.770
4.780
4.690
4.770
4.454
33,685,424
Dec 12, 2025
4.840
4.850
4.730
4.770
4.454
42,164,581
Dec 11, 2025
4.840
4.840
4.770
4.800
4.482
25,296,055
Dec 10, 2025
4.820
4.850
4.780
4.810
4.491
49,830,649
Dec 9, 2025
4.880
4.900
4.810
4.850
4.529
50,199,256
Dec 8, 2025
4.940
5.020
4.860
4.900
4.575
39,336,704
Dec 5, 2025
5.050
5.080
4.930
4.940
4.613
27,388,346
Dec 4, 2025
5.100
5.120
5.010
5.060
4.725
19,873,124
Dec 3, 2025
5.150
5.150
5.040
5.080
4.743
28,594,705
Dec 2, 2025
5.010
5.180
5.010
5.120
4.781
35,272,494
Dec 1, 2025
5.000
5.130
4.980
5.010
4.678
21,054,394
Nov 28, 2025
4.830
5.030
4.750
4.960
4.631
26,531,687
Nov 27, 2025
5.100
5.120
4.970
5.020
4.687
17,435,242
Nov 26, 2025
5.100
5.120
5.020
5.080
4.743
31,518,737
Nov 25, 2025
5.150
5.150
5.020
5.080
4.743
31,955,021
Nov 24, 2025
5.130
5.150
5.070
5.110
4.771
53,305,444
Nov 21, 2025
5.100
5.160
5.050
5.130
4.790
21,435,189
Nov 20, 2025
5.200
5.240
5.130
5.170
4.827
9,973,952
Nov 19, 2025
5.070
5.160
5.060
5.150
4.809
14,129,255
Nov 18, 2025
5.220
5.230
5.080
5.120
4.781
12,337,700
Nov 17, 2025
5.200
5.370
5.140
5.200
4.855
39,694,332
Nov 14, 2025
5.170
5.350
5.110
5.160
4.818
65,824,045
Nov 13, 2025
5.110
5.190
5.070
5.170
4.827
22,946,432
Nov 12, 2025
4.960
5.100
4.960
5.100
4.762
37,235,575
Nov 11, 2025
5.000
5.000
4.900
4.960
4.631
27,036,509
Nov 10, 2025
4.940
5.000
4.900
4.970
4.641
32,565,828
Nov 7, 2025
4.900
4.940
4.850
4.940
4.613
10,746,914
Nov 6, 2025
4.870
4.940
4.830
4.920
4.594
19,002,338
Nov 5, 2025
4.790
4.850
4.750
4.840
4.519
19,640,763
Nov 4, 2025
4.820
4.880
4.800
4.820
4.501
15,318,476
Nov 3, 2025
4.790
4.820
4.700
4.820
4.501
15,453,848
Oct 31, 2025
4.770
4.780
4.700
4.760
4.445
20,715,412
Oct 30, 2025
4.800
4.800
4.640
4.740
4.426
34,794,816
