Bosideng International Holdings Limited (HKG:3998)
Hong Kong
· Delayed Price · Currency is HKD 4.190
-0.110 (-2.56%)
Mar 10, 2026, 1:45 PM HKT
HKG:3998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.30 | 4.32 | 4.21 | 4.25 | - | -1.16% | 21,108,000 |
| Mar 9, 2026 | 4.48 | 4.55 | 4.30 | 4.30 | 4.30 | -8.12% | 86,699,650 |
| Mar 6, 2026 | 4.69 | 4.70 | 4.57 | 4.68 | 4.68 | -0.21% | 20,793,810 |
| Mar 5, 2026 | 4.85 | 4.85 | 4.63 | 4.69 | 4.69 | -0.42% | 28,148,920 |
| Mar 4, 2026 | 4.80 | 4.80 | 4.63 | 4.71 | 4.71 | -1.26% | 34,551,860 |
| Mar 3, 2026 | 4.80 | 4.85 | 4.75 | 4.77 | 4.77 | -0.63% | 23,914,030 |
| Mar 2, 2026 | 4.76 | 4.86 | 4.76 | 4.80 | 4.80 | -1.23% | 11,483,610 |
| Feb 27, 2026 | 4.75 | 4.86 | 4.74 | 4.86 | 4.86 | 0.62% | 61,548,690 |
| Feb 26, 2026 | 4.82 | 4.85 | 4.79 | 4.83 | 4.83 | - | 15,533,570 |
| Feb 25, 2026 | 4.71 | 4.88 | 4.71 | 4.83 | 4.83 | 2.33% | 24,240,670 |
| Feb 24, 2026 | 4.77 | 4.79 | 4.69 | 4.72 | 4.72 | -1.05% | 23,284,880 |
| Feb 23, 2026 | 4.83 | 4.83 | 4.77 | 4.77 | 4.77 | 0.21% | 15,059,900 |
| Feb 20, 2026 | 4.80 | 4.85 | 4.75 | 4.76 | 4.76 | -0.83% | 16,624,670 |
| Feb 16, 2026 | 4.82 | 4.83 | 4.77 | 4.80 | 4.80 | -0.41% | 1,854,267 |
| Feb 13, 2026 | 4.85 | 4.85 | 4.76 | 4.82 | 4.82 | -0.82% | 51,597,960 |
| Feb 12, 2026 | 4.81 | 4.86 | 4.77 | 4.86 | 4.86 | 0.21% | 13,481,780 |
| Feb 11, 2026 | 4.85 | 4.90 | 4.78 | 4.85 | 4.85 | 0.21% | 17,674,700 |
| Feb 10, 2026 | 4.89 | 4.95 | 4.81 | 4.84 | 4.84 | -1.02% | 32,945,990 |
| Feb 9, 2026 | 4.96 | 4.96 | 4.85 | 4.89 | 4.89 | -1.41% | 37,021,470 |
| Feb 6, 2026 | 4.87 | 4.97 | 4.85 | 4.96 | 4.96 | 1.85% | 29,657,949 |
| Feb 5, 2026 | 4.81 | 4.88 | 4.78 | 4.87 | 4.87 | 1.25% | 13,477,731 |
| Feb 4, 2026 | 4.73 | 4.83 | 4.72 | 4.81 | 4.81 | 2.12% | 26,524,215 |
| Feb 3, 2026 | 4.72 | 4.75 | 4.66 | 4.71 | 4.71 | 0.64% | 26,493,208 |
| Feb 2, 2026 | 4.77 | 4.78 | 4.64 | 4.68 | 4.68 | -1.89% | 46,211,952 |
| Jan 30, 2026 | 4.81 | 4.81 | 4.73 | 4.77 | 4.77 | -0.21% | 70,348,823 |
| Jan 29, 2026 | 4.67 | 4.78 | 4.64 | 4.78 | 4.78 | 3.46% | 27,799,850 |
| Jan 28, 2026 | 4.51 | 4.62 | 4.49 | 4.62 | 4.62 | 1.32% | 25,555,726 |
| Jan 27, 2026 | 4.61 | 4.61 | 4.52 | 4.56 | 4.56 | - | 26,709,242 |
| Jan 26, 2026 | 4.63 | 4.64 | 4.52 | 4.56 | 4.56 | -1.51% | 31,245,740 |
| Jan 23, 2026 | 4.53 | 4.64 | 4.53 | 4.63 | 4.63 | 1.31% | 24,991,000 |
| Jan 22, 2026 | 4.53 | 4.59 | 4.53 | 4.57 | 4.57 | 0.88% | 27,319,280 |
| Jan 21, 2026 | 4.49 | 4.53 | 4.45 | 4.53 | 4.53 | -0.22% | 17,175,770 |
| Jan 20, 2026 | 4.54 | 4.57 | 4.49 | 4.54 | 4.54 | - | 17,453,590 |
| Jan 19, 2026 | 4.50 | 4.69 | 4.49 | 4.54 | 4.54 | 0.44% | 24,542,870 |
| Jan 16, 2026 | 4.56 | 4.60 | 4.49 | 4.52 | 4.52 | 0.44% | 29,081,511 |
| Jan 15, 2026 | 4.42 | 4.52 | 4.41 | 4.50 | 4.50 | 2.27% | 24,282,060 |
| Jan 14, 2026 | 4.40 | 4.42 | 4.37 | 4.40 | 4.40 | 0.46% | 27,979,231 |
| Jan 13, 2026 | 4.41 | 4.43 | 4.35 | 4.38 | 4.38 | -0.68% | 15,901,050 |
| Jan 12, 2026 | 4.47 | 4.48 | 4.34 | 4.41 | 4.41 | -1.56% | 27,188,060 |
| Jan 9, 2026 | 4.39 | 4.50 | 4.38 | 4.48 | 4.48 | 3.23% | 27,364,690 |
| Jan 8, 2026 | 4.38 | 4.44 | 4.32 | 4.34 | 4.34 | -1.36% | 28,202,790 |
| Jan 7, 2026 | 4.45 | 4.46 | 4.33 | 4.40 | 4.40 | - | 35,948,330 |
| Jan 6, 2026 | 4.35 | 4.45 | 4.31 | 4.40 | 4.40 | 1.85% | 41,060,665 |
| Jan 5, 2026 | 4.52 | 4.57 | 4.30 | 4.32 | 4.32 | -4.42% | 44,468,330 |
| Jan 2, 2026 | 4.52 | 4.54 | 4.43 | 4.52 | 4.52 | 1.35% | 10,770,000 |
| Dec 31, 2025 | 4.51 | 4.54 | 4.42 | 4.46 | 4.46 | -1.11% | 9,904,000 |
| Dec 30, 2025 | 4.52 | 4.53 | 4.46 | 4.51 | 4.51 | -0.22% | 22,591,720 |
| Dec 29, 2025 | 4.65 | 4.65 | 4.48 | 4.52 | 4.52 | -1.74% | 22,241,100 |
| Dec 24, 2025 | 4.60 | 4.61 | 4.56 | 4.60 | 4.60 | - | 12,800,462 |
| Dec 23, 2025 | 4.58 | 4.62 | 4.55 | 4.60 | 4.60 | 0.22% | 21,930,830 |
| Dec 22, 2025 | 4.61 | 4.61 | 4.55 | 4.59 | 4.59 | -0.22% | 30,316,147 |
| Dec 19, 2025 | 4.66 | 4.66 | 4.54 | 4.60 | 4.60 | -1.29% | 34,329,660 |
| Dec 18, 2025 | 4.63 | 4.66 | 4.59 | 4.66 | 4.66 | 0.43% | 23,306,400 |
| Dec 17, 2025 | 4.64 | 4.68 | 4.60 | 4.64 | 4.64 | - | 26,877,750 |
| Dec 16, 2025 | 4.66 | 4.74 | 4.60 | 4.64 | 4.64 | -2.73% | 38,628,940 |
| Dec 15, 2025 | 4.77 | 4.78 | 4.69 | 4.77 | 4.71 | - | 33,685,420 |
| Dec 12, 2025 | 4.83 | 4.85 | 4.73 | 4.77 | 4.71 | -0.63% | 42,164,580 |
| Dec 11, 2025 | 4.84 | 4.84 | 4.77 | 4.80 | 4.74 | -0.21% | 25,296,050 |
| Dec 10, 2025 | 4.82 | 4.85 | 4.78 | 4.81 | 4.75 | -0.82% | 49,830,640 |
| Dec 9, 2025 | 4.88 | 4.90 | 4.81 | 4.85 | 4.79 | -1.02% | 50,199,250 |
| Dec 8, 2025 | 4.94 | 5.02 | 4.86 | 4.90 | 4.84 | -0.81% | 39,336,700 |
| Dec 5, 2025 | 5.05 | 5.08 | 4.93 | 4.94 | 4.87 | -2.37% | 27,388,340 |
| Dec 4, 2025 | 5.10 | 5.12 | 5.01 | 5.06 | 4.99 | -0.39% | 19,873,120 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.04 | 5.08 | 5.01 | -0.78% | 28,594,700 |
| Dec 2, 2025 | 5.01 | 5.18 | 5.01 | 5.12 | 5.05 | 2.20% | 35,272,490 |
| Dec 1, 2025 | 5.00 | 5.13 | 4.98 | 5.01 | 4.94 | 1.01% | 21,054,390 |
| Nov 28, 2025 | 4.83 | 5.03 | 4.75 | 4.96 | 4.89 | -1.20% | 26,531,680 |
| Nov 27, 2025 | 5.10 | 5.12 | 4.97 | 5.02 | 4.95 | -1.18% | 17,435,240 |
| Nov 26, 2025 | 5.10 | 5.12 | 5.02 | 5.08 | 5.01 | - | 31,518,730 |
| Nov 25, 2025 | 5.15 | 5.15 | 5.02 | 5.08 | 5.01 | -0.59% | 31,955,020 |
| Nov 24, 2025 | 5.13 | 5.15 | 5.07 | 5.11 | 5.04 | -0.39% | 53,305,440 |
| Nov 21, 2025 | 5.10 | 5.16 | 5.05 | 5.13 | 5.06 | -0.77% | 21,435,180 |
| Nov 20, 2025 | 5.20 | 5.24 | 5.13 | 5.17 | 5.10 | 0.39% | 9,973,952 |
| Nov 19, 2025 | 5.07 | 5.16 | 5.06 | 5.15 | 5.08 | 0.59% | 14,129,250 |
| Nov 18, 2025 | 5.22 | 5.23 | 5.08 | 5.12 | 5.05 | -1.54% | 12,337,700 |
| Nov 17, 2025 | 5.20 | 5.37 | 5.14 | 5.20 | 5.13 | 0.78% | 39,694,330 |
| Nov 14, 2025 | 5.17 | 5.35 | 5.11 | 5.16 | 5.09 | -0.19% | 65,824,040 |
| Nov 13, 2025 | 5.11 | 5.19 | 5.07 | 5.17 | 5.10 | 1.37% | 22,946,430 |
| Nov 12, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.03 | 2.82% | 37,235,570 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.90 | 4.96 | 4.89 | -0.20% | 27,036,500 |
| Nov 10, 2025 | 4.94 | 5.00 | 4.90 | 4.97 | 4.90 | 0.61% | 32,565,820 |
| Nov 7, 2025 | 4.90 | 4.94 | 4.85 | 4.94 | 4.87 | 0.41% | 10,746,910 |
| Nov 6, 2025 | 4.87 | 4.94 | 4.83 | 4.92 | 4.86 | 1.65% | 19,002,330 |
| Nov 5, 2025 | 4.79 | 4.85 | 4.75 | 4.84 | 4.78 | 0.41% | 19,640,760 |
| Nov 4, 2025 | 4.82 | 4.88 | 4.80 | 4.82 | 4.76 | - | 15,318,470 |
| Nov 3, 2025 | 4.79 | 4.82 | 4.70 | 4.82 | 4.76 | 1.26% | 15,453,840 |
| Oct 31, 2025 | 4.77 | 4.78 | 4.70 | 4.76 | 4.70 | 0.42% | 20,715,410 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.64 | 4.74 | 4.68 | 0.21% | 34,794,810 |
| Oct 28, 2025 | 4.91 | 4.92 | 4.68 | 4.73 | 4.67 | -3.86% | 49,079,330 |
| Oct 27, 2025 | 5.05 | 5.09 | 4.86 | 4.92 | 4.86 | -0.81% | 53,100,310 |
| Oct 24, 2025 | 4.91 | 4.97 | 4.88 | 4.96 | 4.89 | 0.81% | 33,704,920 |
| Oct 23, 2025 | 4.91 | 4.94 | 4.76 | 4.92 | 4.86 | 0.20% | 22,092,860 |
| Oct 22, 2025 | 4.88 | 4.93 | 4.73 | 4.91 | 4.85 | - | 49,999,430 |
| Oct 21, 2025 | 4.60 | 5.00 | 4.59 | 4.91 | 4.85 | 9.11% | 124,654,700 |
| Oct 20, 2025 | 4.60 | 4.66 | 4.46 | 4.50 | 4.44 | 0.22% | 32,683,920 |
| Oct 17, 2025 | 4.51 | 4.62 | 4.43 | 4.49 | 4.43 | 2.05% | 41,825,320 |
| Oct 16, 2025 | 4.35 | 4.47 | 4.34 | 4.40 | 4.34 | 1.15% | 25,465,170 |
| Oct 15, 2025 | 4.41 | 4.44 | 4.28 | 4.35 | 4.29 | -0.91% | 28,217,700 |
| Oct 14, 2025 | 4.52 | 4.60 | 4.37 | 4.39 | 4.33 | -2.88% | 27,804,330 |
| Oct 13, 2025 | 4.37 | 4.54 | 4.33 | 4.52 | 4.46 | -0.22% | 28,963,260 |