Bosideng International Holdings(HK:3998)
HK$4.57-0.04 (-0.98%)
HK:3998
Bosideng International Holdings historical prices
HK$4.57
At close:-0.04 (-0.98%)
Want to see HK:3998 full AI Analyst Report?
Bosideng International Holdings (3998) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.59 | 4.63 | 4.55 | 4.57 | 4.57 | -0.98% | 38,807,648 | 1.61 |
| Nov 12, 2026 | 4.52 | 4.64 | 4.51 | 4.62 | 4.62 | +0.54% | 30,824,355 | 1.30 |
| Nov 11, 2026 | 4.55 | 4.60 | 4.50 | 4.59 | 4.59 | +1.10% | 28,585,400 | 1.21 |
| Nov 10, 2026 | 4.49 | 4.57 | 4.44 | 4.54 | 4.54 | +1.11% | 29,839,824 | 1.27 |
| Nov 09, 2026 | 4.50 | 4.50 | 4.38 | 4.49 | 4.49 | 0.00% | 20,477,164 | 0.86 |
| Nov 06, 2026 | 4.38 | 4.53 | 4.38 | 4.49 | 4.49 | +0.45% | 17,925,672 | 0.76 |
| Nov 05, 2026 | 4.44 | 4.52 | 4.42 | 4.47 | 4.47 | +1.82% | 27,525,348 | 1.18 |
| Nov 04, 2026 | 4.35 | 4.45 | 4.31 | 4.39 | 4.39 | +0.92% | 38,957,586 | 1.68 |
| Nov 03, 2026 | 4.25 | 4.36 | 4.21 | 4.35 | 4.35 | +3.57% | 29,449,301 | 1.28 |
| Nov 02, 2026 | 4.19 | 4.24 | 4.11 | 4.20 | 4.20 | +0.36% | 22,754,848 | 0.98 |
| Oct 30, 2026 | 4.06 | 4.21 | 4.04 | 4.19 | 4.19 | +2.57% | 21,551,518 | 0.93 |
| Oct 29, 2026 | 4.08 | 4.14 | 4.04 | 4.08 | 4.08 | -0.24% | 15,588,603 | 0.67 |
| Oct 28, 2026 | 4.19 | 4.19 | 4.02 | 4.09 | 4.09 | -2.27% | 25,275,348 | 1.09 |
| Oct 27, 2026 | 4.31 | 4.31 | 4.17 | 4.19 | 4.19 | -0.95% | 10,256,904 | 0.44 |
| Oct 26, 2026 | 4.25 | 4.30 | 4.21 | 4.23 | 4.23 | -0.47% | 11,497,168 | 0.49 |
| Oct 23, 2026 | 4.16 | 4.30 | 4.12 | 4.25 | 4.25 | +1.92% | 11,721,495 | 0.49 |
| Oct 22, 2026 | 4.23 | 4.23 | 4.13 | 4.17 | 4.17 | -0.60% | 17,053,117 | 0.72 |
| Oct 21, 2026 | 4.39 | 4.39 | 4.19 | 4.19 | 4.19 | -4.01% | 19,813,691 | 0.83 |
| Oct 20, 2026 | 4.50 | 4.51 | 4.31 | 4.37 | 4.37 | -0.91% | 24,726,307 | 1.04 |
| Oct 19, 2026 | 4.41 | 4.45 | 4.38 | 4.41 | 4.41 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.42 | 4.45 | 4.38 | 4.41 | 4.41 | +0.34% | 19,146,031 | 0.78 |
| Oct 15, 2026 | 4.35 | 4.44 | 4.33 | 4.39 | 4.39 | +1.39% | 18,598,707 | 0.74 |
| Oct 14, 2026 | 4.29 | 4.36 | 4.21 | 4.33 | 4.33 | +0.81% | 27,682,951 | 1.08 |
| Oct 13, 2026 | 4.32 | 4.33 | 4.21 | 4.30 | 4.30 | -0.58% | 30,380,609 | 1.18 |
| Oct 12, 2026 | 4.48 | 4.52 | 4.28 | 4.32 | 4.32 | -1.93% | 35,078,625 | 1.36 |
| Oct 09, 2026 | 4.31 | 4.43 | 4.26 | 4.41 | 4.41 | +3.16% | 43,013,602 | 1.69 |
| Oct 08, 2026 | 4.09 | 4.31 | 4.09 | 4.27 | 4.27 | +4.53% | 36,307,465 | 1.44 |
| Oct 07, 2026 | 4.03 | 4.10 | 4.01 | 4.09 | 4.09 | +0.99% | 25,512,000 | 1.02 |
| Oct 06, 2026 | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | +0.75% | 17,814,699 | 0.70 |
| Oct 05, 2026 | 3.97 | 4.03 | 3.92 | 4.02 | 4.02 | +1.13% | 16,311,312 | 0.64 |
| Oct 02, 2026 | 4.01 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 14,515,190 | 0.56 |
| Oct 01, 2026 | 4.01 | 4.03 | 3.92 | 4.01 | 4.01 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.99 | 4.03 | 3.92 | 4.01 | 4.01 | +0.12% | 44,164,926 | 1.69 |
| Sep 29, 2026 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | -0.99% | 29,561,137 | 1.13 |
| Sep 28, 2026 | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | +1.89% | 10,829,781 | 0.41 |
| Sep 25, 2026 | 4.03 | 4.03 | 3.93 | 3.97 | 3.97 | -1.12% | 8,082,623 | 0.30 |
| Sep 24, 2026 | 4.02 | 4.02 | 3.97 | 4.02 | 4.02 | 0.00% | 16,348,625 | 0.59 |
| Sep 23, 2026 | 3.95 | 4.05 | 3.95 | 4.02 | 4.02 | +2.03% | 28,471,771 | 1.00 |
| Sep 22, 2026 | 4.06 | 4.06 | 3.88 | 3.94 | 3.94 | -2.96% | 59,377,309 | 2.14 |
| Sep 21, 2026 | 4.08 | 4.09 | 3.98 | 4.06 | 4.06 | -1.10% | 48,158,453 | 1.76 |
| Sep 18, 2026 | 4.15 | 4.15 | 4.05 | 4.10 | 4.10 | +0.61% | 46,326,996 | 1.72 |
| Sep 17, 2026 | 4.18 | 4.22 | 4.06 | 4.08 | 4.08 | -3.55% | 67,390,766 | 2.55 |
| Sep 16, 2026 | 4.28 | 4.30 | 4.18 | 4.23 | 4.23 | -1.97% | 21,473,168 | 0.82 |
| Sep 15, 2026 | 4.29 | 4.36 | 4.28 | 4.31 | 4.31 | -1.26% | 24,962,236 | 0.93 |
| Sep 14, 2026 | 4.28 | 4.41 | 4.28 | 4.37 | 4.37 | 0.00% | 14,955,104 | 0.55 |
| Sep 11, 2026 | 4.28 | 4.41 | 4.28 | 4.37 | 4.37 | +0.23% | 20,673,592 | 0.75 |
| Sep 10, 2026 | 4.35 | 4.39 | 4.30 | 4.36 | 4.36 | +1.04% | 20,077,658 | 0.73 |
| Sep 09, 2026 | 4.48 | 4.51 | 4.28 | 4.31 | 4.31 | -3.79% | 38,060,000 | 1.41 |
| Sep 08, 2026 | 4.43 | 4.48 | 4.38 | 4.48 | 4.48 | +2.05% | 20,744,199 | 0.77 |
| Sep 07, 2026 | 4.35 | 4.41 | 4.30 | 4.39 | 4.39 | +1.04% | 14,068,144 | 0.52 |
