Bosideng International Holdings Limited (HKG:3998)
Hong Kong · Delayed Price · Currency is HKD 4.920
-0.040 (-0.81%)
Oct 27, 2025, 4:08 PM HKT
HKG:3998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.91 | 4.97 | 4.88 | 4.96 | 4.96 | 0.81% | 32,216,922 |
| Oct 23, 2025 | 4.91 | 4.94 | 4.76 | 4.92 | 4.92 | 0.20% | 22,096,866 |
| Oct 22, 2025 | 4.88 | 4.93 | 4.73 | 4.91 | 4.91 | - | 50,001,432 |
| Oct 21, 2025 | 4.60 | 5.00 | 4.59 | 4.91 | 4.91 | 9.11% | 124,722,714 |
| Oct 20, 2025 | 4.60 | 4.66 | 4.46 | 4.50 | 4.50 | 0.22% | 32,683,922 |
| Oct 17, 2025 | 4.51 | 4.62 | 4.43 | 4.49 | 4.49 | 2.05% | 41,951,324 |
| Oct 16, 2025 | 4.35 | 4.47 | 4.34 | 4.40 | 4.40 | 1.15% | 25,509,170 |
| Oct 15, 2025 | 4.41 | 4.44 | 4.28 | 4.35 | 4.35 | -0.91% | 28,227,702 |
| Oct 14, 2025 | 4.52 | 4.60 | 4.37 | 4.39 | 4.39 | -2.88% | 27,804,331 |
| Oct 13, 2025 | 4.37 | 4.54 | 4.33 | 4.52 | 4.52 | -0.22% | 28,963,266 |
| Oct 10, 2025 | 4.52 | 4.54 | 4.46 | 4.53 | 4.53 | 0.22% | 12,105,239 |
| Oct 9, 2025 | 4.59 | 4.65 | 4.50 | 4.52 | 4.52 | -1.31% | 11,134,929 |
| Oct 8, 2025 | 4.68 | 4.72 | 4.56 | 4.58 | 4.58 | -1.93% | 9,411,567 |
| Oct 6, 2025 | 4.71 | 4.71 | 4.64 | 4.67 | 4.67 | -0.85% | 3,343,934 |
| Oct 3, 2025 | 4.68 | 4.74 | 4.67 | 4.71 | 4.71 | 0.64% | 4,715,041 |
| Oct 2, 2025 | 4.66 | 4.71 | 4.64 | 4.68 | 4.68 | 0.86% | 6,022,097 |
| Sep 30, 2025 | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | 0.43% | 13,357,766 |
| Sep 29, 2025 | 4.55 | 4.65 | 4.53 | 4.62 | 4.62 | 1.76% | 14,520,742 |
| Sep 26, 2025 | 4.52 | 4.60 | 4.51 | 4.54 | 4.54 | -0.22% | 9,433,753 |
| Sep 25, 2025 | 4.60 | 4.62 | 4.53 | 4.55 | 4.55 | -0.87% | 13,927,016 |
| Sep 24, 2025 | 4.53 | 4.60 | 4.52 | 4.59 | 4.59 | 0.88% | 10,906,898 |
| Sep 23, 2025 | 4.65 | 4.69 | 4.55 | 4.55 | 4.55 | -2.99% | 8,052,000 |
| Sep 22, 2025 | 4.72 | 4.72 | 4.58 | 4.69 | 4.69 | 0.21% | 17,017,600 |
| Sep 19, 2025 | 4.57 | 4.69 | 4.57 | 4.68 | 4.68 | 1.74% | 21,436,748 |
| Sep 18, 2025 | 4.75 | 4.79 | 4.54 | 4.60 | 4.60 | -3.16% | 21,718,881 |
| Sep 17, 2025 | 4.58 | 4.82 | 4.58 | 4.75 | 4.75 | 2.59% | 26,975,575 |
| Sep 16, 2025 | 4.56 | 4.65 | 4.54 | 4.63 | 4.63 | 1.76% | 20,436,000 |
| Sep 15, 2025 | 4.61 | 4.61 | 4.48 | 4.55 | 4.55 | -1.09% | 16,152,396 |
| Sep 12, 2025 | 4.71 | 4.72 | 4.57 | 4.60 | 4.60 | -1.92% | 13,510,494 |
| Sep 11, 2025 | 4.54 | 4.72 | 4.54 | 4.69 | 4.69 | 1.74% | 26,212,000 |
| Sep 10, 2025 | 4.67 | 4.67 | 4.58 | 4.61 | 4.61 | -1.71% | 25,840,742 |
| Sep 9, 2025 | 4.72 | 4.76 | 4.63 | 4.69 | 4.69 | -0.64% | 20,683,657 |
| Sep 8, 2025 | 4.63 | 4.73 | 4.61 | 4.72 | 4.72 | 1.94% | 16,791,015 |
| Sep 5, 2025 | 4.50 | 4.67 | 4.50 | 4.63 | 4.63 | 2.89% | 20,914,957 |
| Sep 4, 2025 | 4.50 | 4.56 | 4.39 | 4.50 | 4.50 | 2.27% | 24,622,577 |
| Sep 3, 2025 | 4.40 | 4.42 | 4.32 | 4.40 | 4.40 | 0.69% | 12,196,373 |
| Sep 2, 2025 | 4.37 | 4.43 | 4.35 | 4.37 | 4.37 | -0.68% | 10,607,358 |
| Sep 1, 2025 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | -2.00% | 15,565,011 |
| Aug 29, 2025 | 4.40 | 4.62 | 4.40 | 4.49 | 4.49 | 0.90% | 24,842,870 |
| Aug 28, 2025 | 4.48 | 4.49 | 4.37 | 4.45 | 4.45 | - | 13,515,531 |
| Aug 27, 2025 | 4.49 | 4.57 | 4.42 | 4.45 | 4.45 | -0.89% | 25,612,011 |
| Aug 26, 2025 | 4.61 | 4.63 | 4.48 | 4.49 | 4.49 | -3.85% | 38,730,332 |
| Aug 25, 2025 | 4.71 | 4.79 | 4.64 | 4.67 | 4.67 | -0.64% | 25,516,802 |
| Aug 22, 2025 | 4.65 | 4.72 | 4.62 | 4.70 | 4.70 | -4.08% | 15,796,926 |
| Aug 21, 2025 | 4.87 | 4.90 | 4.78 | 4.90 | 4.68 | 0.62% | 27,464,000 |
| 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% | 36,518,534 |
| Aug 15, 2025 | 4.63 | 4.79 | 4.62 | 4.79 | 4.57 | 3.46% | 17,111,100 |
| Aug 14, 2025 | 4.63 | 4.69 | 4.58 | 4.63 | 4.42 | 0.65% | 28,851,663 |