Bosideng International Holdings Limited (HKG:3998)
Hong Kong · Delayed Price · Currency is HKD 4.940
+0.020 (0.41%)
Jul 31, 2026, 4:08 PM HKT
HKG:3998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.92 | 4.95 | 4.83 | 4.94 | 4.94 | 0.41% | 34,920,090 |
| Jul 30, 2026 | 4.93 | 4.94 | 4.86 | 4.92 | 4.92 | 0.20% | 18,564,861 |
| Jul 29, 2026 | 4.86 | 4.97 | 4.86 | 4.91 | 4.91 | 0.20% | 28,183,580 |
| Jul 28, 2026 | 4.85 | 4.91 | 4.79 | 4.90 | 4.90 | 2.08% | 15,356,820 |
| Jul 27, 2026 | 4.72 | 4.84 | 4.72 | 4.80 | 4.80 | 1.05% | 17,211,230 |
| Jul 24, 2026 | 4.88 | 4.88 | 4.72 | 4.75 | 4.75 | -2.66% | 19,998,120 |
| Jul 23, 2026 | 4.90 | 4.90 | 4.77 | 4.88 | 4.88 | 0.62% | 26,039,950 |
| Jul 22, 2026 | 4.97 | 4.97 | 4.80 | 4.85 | 4.85 | -2.02% | 42,038,420 |
| Jul 21, 2026 | 4.96 | 4.98 | 4.86 | 4.95 | 4.95 | - | 33,936,960 |
| Jul 20, 2026 | 4.81 | 4.95 | 4.76 | 4.95 | 4.95 | 3.77% | 49,170,457 |
| Jul 17, 2026 | 4.84 | 4.87 | 4.71 | 4.77 | 4.77 | -1.24% | 63,035,860 |
| Jul 16, 2026 | 4.84 | 4.89 | 4.78 | 4.83 | 4.83 | -0.41% | 30,849,176 |
| Jul 15, 2026 | 4.74 | 4.86 | 4.69 | 4.85 | 4.85 | 1.89% | 35,100,420 |
| Jul 14, 2026 | 4.70 | 4.82 | 4.66 | 4.76 | 4.76 | 1.06% | 31,257,160 |
| Jul 13, 2026 | 4.73 | 4.80 | 4.67 | 4.71 | 4.71 | -0.84% | 16,633,600 |
| Jul 10, 2026 | 4.73 | 4.77 | 4.63 | 4.75 | 4.75 | 0.64% | 14,269,090 |
| Jul 9, 2026 | 4.60 | 4.73 | 4.58 | 4.72 | 4.72 | 0.43% | 34,782,092 |
| Jul 8, 2026 | 4.68 | 4.72 | 4.46 | 4.70 | 4.70 | 0.43% | 36,469,740 |
| Jul 7, 2026 | 4.60 | 4.70 | 4.53 | 4.68 | 4.68 | 1.74% | 36,871,310 |
| Jul 6, 2026 | 4.44 | 4.64 | 4.38 | 4.60 | 4.60 | 2.45% | 24,752,134 |
| Jul 3, 2026 | 4.40 | 4.51 | 4.33 | 4.49 | 4.49 | 1.13% | 25,609,481 |
| Jul 2, 2026 | 4.36 | 4.47 | 4.28 | 4.44 | 4.44 | 3.74% | 42,120,427 |
| Jun 30, 2026 | 4.25 | 4.32 | 4.15 | 4.28 | 4.28 | 2.15% | 49,899,638 |
| Jun 29, 2026 | 3.95 | 4.26 | 3.89 | 4.19 | 4.19 | 6.08% | 74,855,214 |
| Jun 26, 2026 | 3.75 | 3.97 | 3.74 | 3.95 | 3.95 | 8.82% | 70,746,027 |
| Jun 25, 2026 | 3.71 | 3.73 | 3.55 | 3.63 | 3.63 | -2.68% | 18,839,124 |
| Jun 24, 2026 | 3.80 | 3.82 | 3.69 | 3.73 | 3.73 | -1.32% | 21,147,006 |
| Jun 23, 2026 | 3.83 | 3.92 | 3.72 | 3.78 | 3.78 | -1.82% | 22,879,580 |
| Jun 22, 2026 | 3.94 | 3.94 | 3.80 | 3.85 | 3.85 | -0.77% | 33,607,470 |
| Jun 18, 2026 | 4.05 | 4.05 | 3.82 | 3.88 | 3.88 | -4.90% | 76,656,620 |
| Jun 17, 2026 | 4.15 | 4.16 | 4.04 | 4.08 | 4.08 | -1.69% | 34,528,065 |
| Jun 16, 2026 | 4.25 | 4.26 | 4.10 | 4.15 | 4.15 | -2.81% | 37,616,278 |
| Jun 15, 2026 | 4.32 | 4.33 | 4.20 | 4.27 | 4.27 | - | 12,744,280 |
| Jun 12, 2026 | 4.25 | 4.30 | 4.17 | 4.27 | 4.27 | 1.91% | 16,511,300 |
| Jun 11, 2026 | 4.27 | 4.27 | 4.13 | 4.19 | 4.19 | -1.64% | 23,390,970 |
| Jun 10, 2026 | 4.24 | 4.31 | 4.19 | 4.26 | 4.26 | 0.24% | 13,576,550 |
| Jun 9, 2026 | 4.22 | 4.28 | 4.12 | 4.25 | 4.25 | 1.43% | 25,639,508 |
| Jun 8, 2026 | 4.22 | 4.26 | 4.15 | 4.19 | 4.19 | -1.64% | 60,933,653 |
| Jun 5, 2026 | 4.41 | 4.41 | 4.20 | 4.26 | 4.26 | -3.40% | 76,204,210 |
| Jun 4, 2026 | 4.42 | 4.46 | 4.37 | 4.41 | 4.41 | -1.78% | 18,061,820 |
| Jun 3, 2026 | 4.53 | 4.56 | 4.44 | 4.49 | 4.49 | -1.54% | 20,434,641 |
| Jun 2, 2026 | 4.45 | 4.57 | 4.42 | 4.56 | 4.56 | 2.01% | 23,670,050 |
| Jun 1, 2026 | 4.27 | 4.50 | 4.25 | 4.47 | 4.47 | 5.18% | 31,844,230 |
| May 29, 2026 | 4.23 | 4.27 | 4.11 | 4.25 | 4.25 | 0.95% | 42,316,150 |
| May 28, 2026 | 4.28 | 4.29 | 4.18 | 4.21 | 4.21 | -0.71% | 22,066,206 |
| May 27, 2026 | 4.28 | 4.29 | 4.19 | 4.24 | 4.24 | 0.47% | 21,274,650 |
| May 26, 2026 | 4.25 | 4.30 | 4.18 | 4.22 | 4.22 | 1.20% | 24,218,437 |
| May 22, 2026 | 4.27 | 4.27 | 4.15 | 4.17 | 4.17 | -1.65% | 10,370,960 |
| May 21, 2026 | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | -1.17% | 9,413,654 |
| May 20, 2026 | 4.25 | 4.31 | 4.17 | 4.29 | 4.29 | 2.14% | 19,186,865 |