Bosideng International Holdings Limited (HKG:3998)
Hong Kong · Delayed Price · Currency is HKD 4.700
+0.020 (0.43%)
Aug 22, 2025, 4:08 PM HKT
HKG:3998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.65 | 4.72 | 4.62 | 4.70 | 4.70 | -4.08% | 15,818,926 |
| Aug 21, 2025 | 4.87 | 4.90 | 4.78 | 4.90 | 4.68 | 0.62% | 27,520,000 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.78 | 4.87 | 4.65 | -1.22% | 24,265,849 |
| Aug 19, 2025 | 4.88 | 4.96 | 4.83 | 4.93 | 4.71 | 1.44% | 33,845,804 |
| Aug 18, 2025 | 4.78 | 4.93 | 4.76 | 4.86 | 4.64 | 1.46% | 36,532,534 |
| Aug 15, 2025 | 4.63 | 4.79 | 4.62 | 4.79 | 4.57 | 3.46% | 17,221,100 |
| Aug 14, 2025 | 4.63 | 4.69 | 4.58 | 4.63 | 4.42 | 0.65% | 28,851,663 |
| Aug 13, 2025 | 4.56 | 4.67 | 4.54 | 4.60 | 4.39 | 0.66% | 35,345,449 |
| Aug 12, 2025 | 4.46 | 4.57 | 4.44 | 4.57 | 4.36 | 2.47% | 21,134,961 |
| Aug 11, 2025 | 4.50 | 4.51 | 4.42 | 4.46 | 4.26 | -0.89% | 8,413,000 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.45 | 4.50 | 4.30 | 0.45% | 6,436,034 |
| Aug 7, 2025 | 4.50 | 4.55 | 4.48 | 4.48 | 4.28 | -0.88% | 6,476,630 |
| Aug 6, 2025 | 4.48 | 4.55 | 4.47 | 4.52 | 4.32 | 1.35% | 15,771,577 |
| Aug 5, 2025 | 4.36 | 4.49 | 4.36 | 4.46 | 4.26 | 1.36% | 11,344,000 |
| Aug 4, 2025 | 4.36 | 4.41 | 4.33 | 4.40 | 4.20 | 0.69% | 14,129,980 |
| Aug 1, 2025 | 4.48 | 4.50 | 4.36 | 4.37 | 4.17 | -2.46% | 12,281,409 |
| Jul 31, 2025 | 4.52 | 4.58 | 4.44 | 4.48 | 4.28 | -0.67% | 21,176,289 |
| Jul 30, 2025 | 4.40 | 4.59 | 4.38 | 4.51 | 4.31 | 2.27% | 25,375,506 |
| Jul 29, 2025 | 4.47 | 4.47 | 4.37 | 4.41 | 4.21 | -1.78% | 14,438,224 |
| Jul 28, 2025 | 4.48 | 4.51 | 4.45 | 4.49 | 4.29 | - | 5,765,833 |
| Jul 25, 2025 | 4.45 | 4.50 | 4.44 | 4.49 | 4.29 | 0.90% | 7,849,422 |
| Jul 24, 2025 | 4.44 | 4.49 | 4.43 | 4.45 | 4.25 | 0.23% | 9,464,911 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.39 | 4.44 | 4.24 | -0.45% | 11,128,416 |
| Jul 22, 2025 | 4.43 | 4.48 | 4.38 | 4.46 | 4.46 | 1.13% | 14,540,300 |
| Jul 21, 2025 | 4.39 | 4.45 | 4.34 | 4.41 | 4.41 | 0.92% | 18,462,229 |
| Jul 18, 2025 | 4.29 | 4.40 | 4.29 | 4.37 | 4.37 | 1.86% | 20,987,172 |
| Jul 17, 2025 | 4.33 | 4.34 | 4.24 | 4.29 | 4.29 | - | 17,639,367 |
| Jul 16, 2025 | 4.30 | 4.36 | 4.29 | 4.29 | 4.29 | - | 11,504,696 |
| Jul 15, 2025 | 4.27 | 4.30 | 4.23 | 4.29 | 4.29 | 0.94% | 13,035,718 |
| Jul 14, 2025 | 4.21 | 4.28 | 4.18 | 4.25 | 4.25 | 0.95% | 13,937,110 |
| Jul 11, 2025 | 4.36 | 4.39 | 4.18 | 4.21 | 4.21 | -3.44% | 46,772,199 |
| Jul 10, 2025 | 4.40 | 4.41 | 4.33 | 4.36 | 4.36 | -0.46% | 15,039,836 |
| Jul 9, 2025 | 4.43 | 4.43 | 4.33 | 4.38 | 4.38 | -1.13% | 29,812,000 |
| Jul 8, 2025 | 4.47 | 4.47 | 4.39 | 4.43 | 4.43 | -1.34% | 24,889,656 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.40 | 4.49 | 4.49 | -0.22% | 16,016,331 |
| Jul 4, 2025 | 4.55 | 4.57 | 4.44 | 4.50 | 4.50 | -1.10% | 19,247,495 |
| Jul 3, 2025 | 4.55 | 4.59 | 4.46 | 4.55 | 4.55 | 0.22% | 20,097,468 |
| Jul 2, 2025 | 4.72 | 4.74 | 4.51 | 4.54 | 4.54 | -2.16% | 17,992,365 |
| Jun 30, 2025 | 4.43 | 4.67 | 4.42 | 4.64 | 4.64 | 4.04% | 31,424,953 |
| Jun 27, 2025 | 4.60 | 4.67 | 4.32 | 4.46 | 4.46 | -3.46% | 56,948,350 |
| Jun 26, 2025 | 4.68 | 4.72 | 4.55 | 4.62 | 4.62 | -2.12% | 25,530,000 |
| Jun 25, 2025 | 4.75 | 4.75 | 4.66 | 4.72 | 4.72 | -0.84% | 25,593,280 |
| Jun 24, 2025 | 4.69 | 4.79 | 4.68 | 4.76 | 4.76 | 1.71% | 23,647,553 |
| Jun 23, 2025 | 4.61 | 4.70 | 4.58 | 4.68 | 4.68 | - | 18,682,549 |
| Jun 20, 2025 | 4.59 | 4.68 | 4.59 | 4.68 | 4.68 | 1.96% | 31,482,377 |
| Jun 19, 2025 | 4.67 | 4.72 | 4.57 | 4.59 | 4.59 | -1.71% | 11,916,000 |
| Jun 18, 2025 | 4.60 | 4.70 | 4.60 | 4.67 | 4.67 | 0.65% | 13,545,659 |
| Jun 17, 2025 | 4.65 | 4.70 | 4.56 | 4.64 | 4.64 | -0.43% | 23,240,752 |
| Jun 16, 2025 | 4.61 | 4.68 | 4.54 | 4.66 | 4.66 | 1.08% | 18,883,768 |
| Jun 13, 2025 | 4.58 | 4.63 | 4.52 | 4.61 | 4.61 | 0.22% | 24,852,852 |