Bosideng International Holdings Limited (HKG:3998)
Hong Kong
· Delayed Price · Currency is HKD 4.340
+0.030 (0.70%)
Apr 29, 2026, 4:08 PM HKT
HKG:3998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.29 | 4.35 | 4.29 | 4.33 | - | 0.46% | 5,600,500 |
| Apr 28, 2026 | 4.29 | 4.32 | 4.24 | 4.31 | 4.31 | - | 21,130,978 |
| Apr 27, 2026 | 4.32 | 4.34 | 4.25 | 4.31 | 4.31 | -0.23% | 18,910,050 |
| Apr 24, 2026 | 4.27 | 4.34 | 4.24 | 4.32 | 4.32 | 1.17% | 20,090,126 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.21 | 4.27 | 4.27 | - | 15,996,800 |
| Apr 22, 2026 | 4.30 | 4.33 | 4.23 | 4.27 | 4.27 | -0.70% | 16,289,448 |
| Apr 21, 2026 | 4.27 | 4.31 | 4.20 | 4.30 | 4.30 | 0.70% | 12,971,229 |
| Apr 20, 2026 | 4.17 | 4.29 | 4.13 | 4.27 | 4.27 | 2.40% | 13,813,100 |
| Apr 17, 2026 | 4.15 | 4.21 | 4.10 | 4.17 | 4.17 | 0.48% | 20,708,160 |
| Apr 16, 2026 | 4.10 | 4.17 | 4.08 | 4.15 | 4.15 | 2.72% | 20,644,652 |
| Apr 15, 2026 | 4.24 | 4.30 | 4.00 | 4.04 | 4.04 | -4.72% | 60,216,860 |
| Apr 14, 2026 | 4.25 | 4.27 | 4.19 | 4.24 | 4.24 | 0.47% | 24,313,999 |
| Apr 13, 2026 | 4.30 | 4.30 | 4.14 | 4.22 | 4.22 | -1.86% | 23,973,842 |
| Apr 10, 2026 | 4.25 | 4.32 | 4.24 | 4.30 | 4.30 | 1.65% | 15,728,110 |
| Apr 9, 2026 | 4.18 | 4.26 | 4.15 | 4.23 | 4.23 | 1.20% | 25,307,870 |
| Apr 8, 2026 | 4.20 | 4.24 | 4.14 | 4.18 | 4.18 | 0.97% | 11,162,050 |
| Apr 2, 2026 | 4.07 | 4.14 | 4.04 | 4.14 | 4.14 | 1.72% | 13,775,100 |
| Apr 1, 2026 | 4.06 | 4.12 | 4.01 | 4.07 | 4.07 | 1.75% | 15,046,810 |
| Mar 31, 2026 | 3.95 | 4.00 | 3.91 | 4.00 | 4.00 | 1.27% | 25,543,080 |
| Mar 30, 2026 | 3.99 | 4.00 | 3.91 | 3.95 | 3.95 | -1.25% | 10,660,010 |
| Mar 27, 2026 | 3.97 | 4.01 | 3.94 | 4.00 | 4.00 | 1.01% | 15,124,490 |
| Mar 26, 2026 | 4.08 | 4.12 | 3.92 | 3.96 | 3.96 | -3.41% | 18,619,570 |
| Mar 25, 2026 | 4.12 | 4.14 | 4.06 | 4.10 | 4.10 | -0.49% | 21,380,270 |
| Mar 24, 2026 | 4.13 | 4.17 | 4.07 | 4.12 | 4.12 | 1.48% | 26,736,000 |
| Mar 23, 2026 | 4.08 | 4.08 | 4.01 | 4.06 | 4.06 | -0.98% | 33,213,830 |
| Mar 20, 2026 | 4.09 | 4.14 | 4.06 | 4.10 | 4.10 | -0.24% | 30,392,470 |
| Mar 19, 2026 | 4.09 | 4.14 | 4.05 | 4.11 | 4.11 | 0.49% | 14,130,000 |
| Mar 18, 2026 | 4.12 | 4.14 | 4.06 | 4.09 | 4.09 | -0.73% | 19,909,320 |
| Mar 17, 2026 | 4.11 | 4.21 | 4.10 | 4.12 | 4.12 | 0.24% | 25,836,120 |
| Mar 16, 2026 | 4.05 | 4.15 | 4.01 | 4.11 | 4.11 | 1.48% | 40,628,770 |
| Mar 13, 2026 | 4.10 | 4.11 | 4.03 | 4.05 | 4.05 | -1.22% | 35,576,370 |
| Mar 12, 2026 | 4.08 | 4.13 | 4.01 | 4.10 | 4.10 | 0.49% | 42,673,090 |
| Mar 11, 2026 | 4.03 | 4.15 | 3.99 | 4.08 | 4.08 | 1.24% | 81,428,070 |
| Mar 10, 2026 | 4.30 | 4.32 | 4.02 | 4.03 | 4.03 | -6.28% | 67,698,000 |
| 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 |