Bosideng International Holdings Ltd (PK) (BSDGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0308 | 6.64652567976 | 0.4634 | 0.5114 | 0.4263 | 11202 | 0.46972087 | CS |
| 4 | -0.0471 | -8.70127470903 | 0.5413 | 0.5609 | 0.4263 | 7156 | 0.48303218 | CS |
| 12 | -0.1558 | -23.9692307692 | 0.65 | 0.65 | 0.4263 | 30672 | 0.56453766 | CS |
| 26 | 0.0755 | 18.0320038214 | 0.4187 | 0.65 | 0.4187 | 28868 | 0.56453766 | CS |
| 52 | 0.0755 | 18.0320038214 | 0.4187 | 0.65 | 0.4187 | 26527 | 0.56453766 | CS |
| 156 | 0.023 | 4.88115449915 | 0.4712 | 0.65 | 0.4187 | 21912 | 0.56133621 | CS |
| 260 | 0.1512 | 44.0816326531 | 0.343 | 0.8458 | 0.21 | 110089 | 0.57651437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.4942 | 0.0679 | 15.93 | 0.4942 | 0.4942 | 0.4942 | 5382 |
| 1736375340 | 0.4263 | -0.0672 | -13.62 | 0.4263 | 0.4263 | 0.4263 | 3152 |
| 1736288940 | 0.4935 | 0.0495 | 11.15 | 0.4935 | 0.4935 | 0.4935 | 22141 |
| 1736202360 | 0.444 | -0.02 | -4.31 | 0.5 | 0.5 | 0.444 | 13900 |
| 1735942980 | 0.464 | -0.0164 | -3.41 | 0.4634 | 0.5114 | 0.4634 | 5613 |
| 1735856700 | 0.4804 | 0.0088 | 1.87 | 0.5437999 | 0.5437999 | 0.4804 | 1522 |
| 1735683960 | 0.4716 | -0.0231 | -4.67 | 0.4736 | 0.5204 | 0.4716 | 32042 |
| 1735597740 | 0.4947 | -0.0475 | -8.76 | 0.4939 | 0.5423 | 0.4776 | 16068 |
| 1735338000 | 0.5422 | -0.0187 | -3.33 | 0.5422 | 0.5422 | 0.5422 | 1366 |
| 1735252020 | 0.5609 | 0.0031 | 0.56 | 0.5124 | 0.5609 | 0.5124 | 3749 |
| 1735078200 | 0.5578 | 0.0506 | 9.98 | 0.5578 | 0.5578 | 0.5578 | 1138 |
| 1734992400 | 0.5072 | 0.0026 | 0.52 | 0.5067 | 0.5072 | 0.5067 | 646 |
| 1734733200 | 0.5046 | 0.0015 | 0.30 | 0.5502 | 0.5502 | 0.5046 | 3653 |
| 1734646800 | 0.5031 | -0.0327 | -6.10 | 0.5031 | 0.5031 | 0.5031 | 3585 |
| 1734560760 | 0.5358 | 0 | 0.00 | 0.5358 | 0.5358 | 0.5358 | 0 |
| 1734474360 | 0.5358 | 0.0619 | 13.06 | 0.5358 | 0.5358 | 0.5358 | 1368 |
| 1734388140 | 0.4739 | -0.0677 | -12.50 | 0.5534 | 0.5534 | 0.4739 | 2710 |
| 1734128940 | 0.5416 | 0.038 | 7.55 | 0.5413 | 0.5416 | 0.5413 | 1838 |
| 1734042480 | 0.5036 | 0.0081 | 1.63 | 0.5036 | 0.5036 | 0.5036 | 1041 |
| 1733955900 | 0.4955 | -0.0504 | -9.23 | 0.48 | 0.4955 | 0.48 | 65182 |
| 1733869200 | 0.5459 | 0.0401 | 7.93 | 0.5461 | 0.5461 | 0.4979 | 6566 |
| 1733782800 | 0.5058 | 0.0025 | 0.50 | 0.5058 | 0.5058 | 0.5058 | 170 |
| 1733523900 | 0.5033 | 0 | 0.00 | 0.5033 | 0.5033 | 0.5033 | 0 |
| 1733437500 | 0.5033 | 0.0106 | 2.15 | 0.5033 | 0.5033 | 0.5033 | 5200 |
| 1733351100 | 0.4927 | 0 | 0.00 | 0.4927 | 0.4927 | 0.4927 | 0 |
| 1733264700 | 0.4927 | -0.0384 | -7.23 | 0.4928 | 0.5395 | 0.4759 | 26662 |
| 1733178180 | 0.5311 | 0.0033 | 0.63 | 0.5705 | 0.5705 | 0.5062 | 14778 |
| 1732919340 | 0.5278 | 0 | 0.00 | 0.5278 | 0.5278 | 0.5278 | 0 |
| 1732746540 | 0.5278 | -0.0457 | -7.97 | 0.528 | 0.528 | 0.516005 | 8304 |
| 1732660140 | 0.5735 | -0.0159 | -2.70 | 0.5118 | 0.5735 | 0.5118 | 7988 |
| 1732573560 | 0.5894 | 0.0087 | 1.50 | 0.5894 | 0.5894 | 0.5894 | 1122 |
| 1732314000 | 0.5807 | -0.0132 | -2.22 | 0.5806 | 0.5807 | 0.5806 | 2526 |
| 1732227900 | 0.5939 | 0.0011 | 0.19 | 0.5931999 | 0.5939 | 0.5457999 | 4267 |
| 1732141740 | 0.5928 | 0.0054 | 0.92 | 0.5928 | 0.5928 | 0.5928 | 3127 |
| 1732054800 | 0.5874 | 0.0074 | 1.28 | 0.5874 | 0.5874 | 0.5795 | 715180 |
| 1731965100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1731705900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1731619500 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1731533100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1731446700 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1731360300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1731101100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1731014700 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730928300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730841900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730755500 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730496300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730409900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730323500 | 0.58 | -0.07 | -10.77 | 0.58 | 0.58 | 0.58 | 900 |
| 1730237340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730150940 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729891740 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729805340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729718940 | 0.65 | 0.2313 | 55.24 | 0.65 | 0.65 | 0.65 | 4000 |
| 1729607400 | 0.4187 | 0 | 0.00 | 0.4187 | 0.4187 | 0.4187 | 0 |
| 1729521000 | 0.4187 | 0 | 0.00 | 0.4187 | 0.4187 | 0.4187 | 0 |
| 1729261800 | 0.4187 | 0 | 0.00 | 0.4187 | 0.4187 | 0.4187 | 0 |
| 1729175400 | 0.4187 | 0 | 0.00 | 0.4187 | 0.4187 | 0.4187 | 0 |
| 1729089000 | 0.4187 | 0 | 0.00 | 0.4187 | 0.4187 | 0.4187 | 0 |
| 1729002600 | 0.4187 | 0 | 0.00 | 0.4187 | 0.4187 | 0.4187 | 0 |
| 1728916200 | 0.4187 | 0 | 0.00 | 0.4187 | 0.4187 | 0.4187 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
