Bosideng International Holdings Limited (HKG:3998)
Hong Kong
· Delayed Price · Currency is HKD 4.940
-0.120 (-2.37%)
At close: Dec 5, 2025
HKG:3998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.08 | 4.93 | 4.94 | 4.94 | -2.37% | 27,388,346 |
| Dec 4, 2025 | 5.10 | 5.12 | 5.01 | 5.06 | 5.06 | -0.39% | 19,873,120 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.04 | 5.08 | 5.08 | -0.78% | 28,594,700 |
| Dec 2, 2025 | 5.01 | 5.18 | 5.01 | 5.12 | 5.12 | 2.20% | 35,272,490 |
| Dec 1, 2025 | 5.00 | 5.13 | 4.98 | 5.01 | 5.01 | 1.01% | 21,054,390 |
| Nov 28, 2025 | 4.83 | 5.03 | 4.75 | 4.96 | 4.96 | -1.20% | 26,531,680 |
| Nov 27, 2025 | 5.10 | 5.12 | 4.97 | 5.02 | 5.02 | -1.18% | 17,435,240 |
| Nov 26, 2025 | 5.10 | 5.12 | 5.02 | 5.08 | 5.08 | - | 31,518,730 |
| Nov 25, 2025 | 5.15 | 5.15 | 5.02 | 5.08 | 5.08 | -0.59% | 31,955,020 |
| Nov 24, 2025 | 5.13 | 5.15 | 5.07 | 5.11 | 5.11 | -0.39% | 53,305,440 |
| Nov 21, 2025 | 5.10 | 5.16 | 5.05 | 5.13 | 5.13 | -0.77% | 21,435,180 |
| Nov 20, 2025 | 5.20 | 5.24 | 5.13 | 5.17 | 5.17 | 0.39% | 9,973,952 |
| Nov 19, 2025 | 5.07 | 5.16 | 5.06 | 5.15 | 5.15 | 0.59% | 14,129,250 |
| Nov 18, 2025 | 5.22 | 5.23 | 5.08 | 5.12 | 5.12 | -1.54% | 12,337,700 |
| Nov 17, 2025 | 5.20 | 5.37 | 5.14 | 5.20 | 5.20 | 0.78% | 39,694,330 |
| Nov 14, 2025 | 5.17 | 5.35 | 5.11 | 5.16 | 5.16 | -0.19% | 65,824,040 |
| Nov 13, 2025 | 5.11 | 5.19 | 5.07 | 5.17 | 5.17 | 1.37% | 22,946,430 |
| Nov 12, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | 37,235,570 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -0.20% | 27,036,500 |
| Nov 10, 2025 | 4.94 | 5.00 | 4.90 | 4.97 | 4.97 | 0.61% | 32,565,820 |
| Nov 7, 2025 | 4.90 | 4.94 | 4.85 | 4.94 | 4.94 | 0.41% | 10,746,910 |
| Nov 6, 2025 | 4.87 | 4.94 | 4.83 | 4.92 | 4.92 | 1.65% | 19,002,330 |
| Nov 5, 2025 | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | 0.41% | 19,640,760 |
| Nov 4, 2025 | 4.82 | 4.88 | 4.80 | 4.82 | 4.82 | - | 15,318,470 |
| Nov 3, 2025 | 4.79 | 4.82 | 4.70 | 4.82 | 4.82 | 1.26% | 15,453,840 |
| Oct 31, 2025 | 4.77 | 4.78 | 4.70 | 4.76 | 4.76 | 0.42% | 20,715,410 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.64 | 4.74 | 4.74 | 0.21% | 34,794,810 |
| Oct 28, 2025 | 4.91 | 4.92 | 4.68 | 4.73 | 4.73 | -3.86% | 49,079,330 |
| Oct 27, 2025 | 5.05 | 5.09 | 4.86 | 4.92 | 4.92 | -0.81% | 53,100,310 |
| Oct 24, 2025 | 4.91 | 4.97 | 4.88 | 4.96 | 4.96 | 0.81% | 33,704,920 |
| Oct 23, 2025 | 4.91 | 4.94 | 4.76 | 4.92 | 4.92 | 0.20% | 22,092,860 |
| Oct 22, 2025 | 4.88 | 4.93 | 4.73 | 4.91 | 4.91 | - | 49,999,430 |
| Oct 21, 2025 | 4.60 | 5.00 | 4.59 | 4.91 | 4.91 | 9.11% | 124,654,700 |
| Oct 20, 2025 | 4.60 | 4.66 | 4.46 | 4.50 | 4.50 | 0.22% | 32,683,920 |
| Oct 17, 2025 | 4.51 | 4.62 | 4.43 | 4.49 | 4.49 | 2.05% | 41,825,320 |
| Oct 16, 2025 | 4.35 | 4.47 | 4.34 | 4.40 | 4.40 | 1.15% | 25,465,170 |
| Oct 15, 2025 | 4.41 | 4.44 | 4.28 | 4.35 | 4.35 | -0.91% | 28,217,700 |
| Oct 14, 2025 | 4.52 | 4.60 | 4.37 | 4.39 | 4.39 | -2.88% | 27,804,330 |
| Oct 13, 2025 | 4.37 | 4.54 | 4.33 | 4.52 | 4.52 | -0.22% | 28,963,260 |
| Oct 10, 2025 | 4.52 | 4.54 | 4.46 | 4.53 | 4.53 | 0.22% | 12,105,230 |
| Oct 9, 2025 | 4.59 | 4.65 | 4.50 | 4.52 | 4.52 | -1.31% | 11,132,920 |
| Oct 8, 2025 | 4.68 | 4.72 | 4.56 | 4.58 | 4.58 | -1.93% | 9,407,567 |
| 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% | 5,916,097 |
| Sep 30, 2025 | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | 0.43% | 13,357,760 |
| Sep 29, 2025 | 4.55 | 4.65 | 4.53 | 4.62 | 4.62 | 1.76% | 14,520,740 |
| 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% | 13,927,010 |
| Sep 24, 2025 | 4.53 | 4.60 | 4.52 | 4.59 | 4.59 | 0.88% | 10,906,890 |
| 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% | 21,436,740 |
| Sep 18, 2025 | 4.75 | 4.79 | 4.54 | 4.60 | 4.60 | -3.16% | 21,718,880 |
| Sep 17, 2025 | 4.58 | 4.82 | 4.58 | 4.75 | 4.75 | 2.59% | 26,975,570 |
| 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% | 16,152,390 |
| Sep 12, 2025 | 4.71 | 4.72 | 4.57 | 4.60 | 4.60 | -1.92% | 13,510,490 |
| 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% | 25,840,740 |
| Sep 9, 2025 | 4.72 | 4.76 | 4.63 | 4.69 | 4.69 | -0.64% | 20,683,650 |
| Sep 8, 2025 | 4.63 | 4.73 | 4.61 | 4.72 | 4.72 | 1.94% | 16,791,010 |
| Sep 5, 2025 | 4.50 | 4.67 | 4.50 | 4.63 | 4.63 | 2.89% | 20,914,950 |
| Sep 4, 2025 | 4.50 | 4.56 | 4.39 | 4.50 | 4.50 | 2.27% | 24,622,570 |
| Sep 3, 2025 | 4.40 | 4.42 | 4.32 | 4.40 | 4.40 | 0.69% | 12,196,370 |
| Sep 2, 2025 | 4.37 | 4.43 | 4.35 | 4.37 | 4.37 | -0.68% | 10,607,350 |
| Sep 1, 2025 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | -2.00% | 15,565,010 |
| 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 | - | 13,515,530 |
| Aug 27, 2025 | 4.49 | 4.57 | 4.42 | 4.45 | 4.45 | -0.89% | 25,612,010 |
| Aug 26, 2025 | 4.61 | 4.63 | 4.48 | 4.49 | 4.49 | -3.85% | 38,730,330 |
| Aug 25, 2025 | 4.71 | 4.79 | 4.64 | 4.67 | 4.67 | -0.64% | 25,516,800 |
| Aug 22, 2025 | 4.65 | 4.72 | 4.62 | 4.70 | 4.70 | -4.08% | 15,796,920 |
| 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% | 24,265,840 |
| Aug 19, 2025 | 4.88 | 4.96 | 4.83 | 4.93 | 4.71 | 1.44% | 33,845,800 |
| Aug 18, 2025 | 4.78 | 4.93 | 4.76 | 4.86 | 4.64 | 1.46% | 36,518,530 |
| 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% | 28,851,660 |
| Aug 13, 2025 | 4.56 | 4.67 | 4.54 | 4.60 | 4.39 | 0.66% | 35,345,440 |
| Aug 12, 2025 | 4.46 | 4.57 | 4.44 | 4.57 | 4.36 | 2.47% | 21,100,960 |
| Aug 11, 2025 | 4.50 | 4.51 | 4.42 | 4.46 | 4.26 | -0.89% | 8,407,000 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.45 | 4.50 | 4.30 | 0.45% | 6,436,034 |
| Aug 7, 2025 | 4.50 | 4.55 | 4.48 | 4.48 | 4.28 | -0.88% | 6,476,630 |
| Aug 6, 2025 | 4.48 | 4.55 | 4.47 | 4.52 | 4.32 | 1.35% | 15,771,570 |
| Aug 5, 2025 | 4.36 | 4.49 | 4.36 | 4.46 | 4.26 | 1.36% | 11,344,000 |
| Aug 4, 2025 | 4.36 | 4.41 | 4.33 | 4.40 | 4.20 | 0.69% | 14,129,980 |
| Aug 1, 2025 | 4.48 | 4.50 | 4.36 | 4.37 | 4.17 | -2.46% | 12,281,400 |
| Jul 31, 2025 | 4.52 | 4.58 | 4.44 | 4.48 | 4.28 | -0.67% | 21,136,280 |
| Jul 30, 2025 | 4.40 | 4.59 | 4.38 | 4.51 | 4.31 | 2.27% | 25,287,500 |
| Jul 29, 2025 | 4.47 | 4.47 | 4.37 | 4.41 | 4.21 | -1.78% | 14,434,220 |
| Jul 28, 2025 | 4.48 | 4.51 | 4.45 | 4.49 | 4.29 | - | 5,765,833 |
| Jul 25, 2025 | 4.45 | 4.50 | 4.44 | 4.49 | 4.29 | 0.90% | 7,849,422 |
| Jul 24, 2025 | 4.44 | 4.49 | 4.43 | 4.45 | 4.25 | 0.23% | 9,464,911 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.39 | 4.44 | 4.24 | -0.45% | 11,098,410 |
| Jul 22, 2025 | 4.43 | 4.48 | 4.38 | 4.46 | 4.26 | 1.13% | 14,538,300 |
| Jul 21, 2025 | 4.39 | 4.45 | 4.34 | 4.41 | 4.21 | 0.92% | 18,462,220 |
| Jul 18, 2025 | 4.29 | 4.40 | 4.29 | 4.37 | 4.17 | 1.86% | 20,987,170 |
| Jul 17, 2025 | 4.33 | 4.34 | 4.24 | 4.29 | 4.10 | - | 17,565,360 |
| Jul 16, 2025 | 4.30 | 4.36 | 4.29 | 4.29 | 4.10 | - | 11,504,690 |