Perfect Shape Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.080 | 3.150 | 3.080 | 3.080 | 2.623 | 112,331 |
| 2024-02-09 | 3.080 | 3.080 | 3.060 | 3.080 | 2.623 | 12,000 |
| 2024-02-08 | 3.170 | 3.170 | 3.080 | 3.120 | 2.657 | 155,000 |
| 2024-02-07 | 3.170 | 3.170 | 3.040 | 3.090 | 2.631 | 169,788 |
| 2024-02-06 | 3.070 | 3.190 | 3.070 | 3.190 | 2.717 | 231,127 |
| 2024-02-05 | 3.080 | 3.080 | 3.030 | 3.070 | 2.614 | 459,216 |
| 2024-02-02 | 3.090 | 3.100 | 3.030 | 3.080 | 2.623 | 399,000 |
| 2024-02-01 | 3.090 | 3.090 | 3.000 | 3.070 | 2.614 | 739,072 |
| 2024-01-31 | 3.100 | 3.100 | 3.010 | 3.010 | 2.563 | 380,000 |
| 2024-01-30 | 3.100 | 3.100 | 3.060 | 3.080 | 2.623 | 366,000 |
| 2024-01-29 | 3.140 | 3.140 | 3.060 | 3.100 | 2.640 | 163,730 |
| 2024-01-26 | 3.180 | 3.190 | 3.100 | 3.130 | 2.666 | 370,638 |
| 2024-01-25 | 3.100 | 3.160 | 3.050 | 3.150 | 2.683 | 268,000 |
| 2024-01-24 | 3.100 | 3.140 | 3.030 | 3.090 | 2.631 | 505,893 |
| 2024-01-23 | 2.970 | 3.060 | 2.960 | 3.060 | 2.606 | 620,000 |
| 2024-01-22 | 3.060 | 3.090 | 2.890 | 2.980 | 2.538 | 1,785,135 |
| 2024-01-19 | 3.170 | 3.170 | 3.020 | 3.060 | 2.606 | 824,464 |
| 2024-01-18 | 3.110 | 3.190 | 3.050 | 3.150 | 2.683 | 534,713 |
| 2024-01-17 | 3.250 | 3.260 | 3.060 | 3.080 | 2.623 | 854,119 |
| 2024-01-16 | 3.250 | 3.340 | 3.250 | 3.270 | 2.785 | 815,647 |
| 2024-01-15 | 3.300 | 3.300 | 3.230 | 3.240 | 2.759 | 192,000 |
| 2024-01-12 | 3.230 | 3.250 | 3.180 | 3.250 | 2.768 | 136,308 |
| 2024-01-11 | 3.180 | 3.250 | 3.180 | 3.230 | 2.751 | 119,333 |
| 2024-01-10 | 3.300 | 3.300 | 3.180 | 3.180 | 2.708 | 214,227 |
| 2024-01-09 | 3.240 | 3.310 | 3.240 | 3.280 | 2.793 | 172,303 |
| 2024-01-08 | 3.300 | 3.300 | 3.180 | 3.230 | 2.751 | 266,961 |
| 2024-01-05 | 3.380 | 3.400 | 3.250 | 3.320 | 2.827 | 484,400 |
| 2024-01-04 | 3.360 | 3.420 | 3.300 | 3.350 | 2.853 | 390,644 |
| 2024-01-03 | 3.260 | 3.360 | 3.260 | 3.360 | 2.861 | 340,000 |
| 2024-01-02 | 3.330 | 3.380 | 3.260 | 3.350 | 2.853 | 495,000 |
| 2023-12-29 | 3.300 | 3.360 | 3.260 | 3.300 | 2.810 | 351,482 |
| 2023-12-28 | 3.170 | 3.360 | 3.150 | 3.280 | 2.793 | 864,390 |
| 2023-12-27 | 3.170 | 3.170 | 3.010 | 3.170 | 2.700 | 599,000 |
| 2023-12-22 | 3.250 | 3.250 | 3.160 | 3.170 | 2.700 | 387,410 |
| 2023-12-21 | 3.220 | 3.230 | 3.210 | 3.220 | 2.742 | 57,210 |
| 2023-12-20 | 3.270 | 3.270 | 3.180 | 3.220 | 2.742 | 341,961 |
| 2023-12-19 | 3.250 | 3.270 | 3.220 | 3.250 | 2.768 | 275,258 |
| 2023-12-18 | 3.300 | 3.330 | 3.240 | 3.250 | 2.768 | 403,000 |
| 2023-12-15 | 3.320 | 3.370 | 3.270 | 3.320 | 2.827 | 816,825 |
| 2023-12-14 | 3.300 | 3.360 | 3.280 | 3.280 | 2.793 | 374,818 |
| 2023-12-13 | 3.320 | 3.350 | 3.250 | 3.280 | 2.793 | 520,746 |
| 2023-12-12 | 3.260 | 3.340 | 3.230 | 3.320 | 2.827 | 479,546 |
| 2023-12-11 | 3.220 | 3.290 | 3.190 | 3.260 | 2.776 | 606,000 |
| 2023-12-08 | 3.360 | 3.360 | 3.200 | 3.220 | 2.742 | 1,090,520 |
| 2023-12-07 | 3.380 | 3.400 | 3.330 | 3.350 | 2.853 | 1,054,465 |
| 2023-12-06 | 3.410 | 3.530 | 3.390 | 3.510 | 2.981 | 1,647,980 |
| 2023-12-05 | 3.440 | 3.460 | 3.360 | 3.410 | 2.896 | 1,480,000 |
| 2023-12-04 | 3.300 | 3.450 | 3.300 | 3.440 | 2.921 | 895,331 |
| 2023-12-01 | 3.420 | 3.420 | 3.310 | 3.350 | 2.845 | 2,088,836 |
| 2023-11-30 | 3.490 | 3.510 | 3.250 | 3.420 | 2.904 | 4,040,690 |
| 2023-11-29 | 3.680 | 3.720 | 3.500 | 3.500 | 2.972 | 1,706,245 |
| 2023-11-28 | 3.690 | 3.700 | 3.650 | 3.700 | 3.142 | 672,000 |
| 2023-11-27 | 3.890 | 3.920 | 3.570 | 3.690 | 3.133 | 3,680,000 |
| 2023-11-24 | 3.900 | 3.950 | 3.860 | 3.930 | 3.337 | 290,713 |
| 2023-11-23 | 3.870 | 3.900 | 3.800 | 3.900 | 3.312 | 239,288 |
| 2023-11-22 | 3.780 | 3.860 | 3.760 | 3.860 | 3.278 | 171,000 |
| 2023-11-21 | 3.800 | 3.870 | 3.780 | 3.780 | 3.210 | 870,303 |
| 2023-11-20 | 3.830 | 3.830 | 3.750 | 3.780 | 3.210 | 183,859 |
| 2023-11-17 | 3.790 | 3.810 | 3.730 | 3.810 | 3.235 | 692,449 |
| 2023-11-16 | 3.820 | 3.820 | 3.760 | 3.800 | 3.227 | 104,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0700 HKD |
| 2025-12-12 | 0.0760 HKD |
| 2025-08-15 | 0.0530 HKD |
| 2024-12-12 | 0.0010 HKD |
| 2024-08-15 | 0.0540 HKD |
| 2023-12-07 | 0.0100 HKD |
| 2023-08-16 | 0.1230 HKD |
| 2022-12-06 | 0.1300 HKD |
| 2022-08-17 | 0.0710 HKD |
| 2021-12-13 | 0.1770 HKD |
| 2021-08-25 | 0.1300 HKD |
| 2020-12-14 | 0.1300 HKD |
| 2020-08-19 | 0.0500 HKD |
| 2019-08-19 | 0.1440 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.