Pou Sheng International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.590	0.590	0.580	0.590	0.519	17,000
2024-08-06	0.580	0.590	0.570	0.590	0.519	139,000
2024-08-05	0.600	0.600	0.570	0.570	0.501	512,000
2024-08-02	0.590	0.600	0.590	0.600	0.527	12,000
2024-08-01	0.600	0.600	0.590	0.600	0.527	424,000
2024-07-31	0.590	0.600	0.580	0.590	0.519	969,000
2024-07-30	0.600	0.600	0.590	0.600	0.527	42,000
2024-07-29	0.600	0.610	0.590	0.600	0.527	1,043,000
2024-07-26	0.600	0.610	0.600	0.600	0.527	347,000
2024-07-25	0.600	0.610	0.600	0.600	0.527	340,000
2024-07-24	0.600	0.610	0.590	0.600	0.527	705,000
2024-07-23	0.600	0.600	0.580	0.590	0.519	1,465,000
2024-07-22	0.590	0.600	0.590	0.590	0.519	340,000
2024-07-19	0.600	0.610	0.600	0.600	0.527	468,000
2024-07-18	0.600	0.600	0.590	0.600	0.527	313,000
2024-07-17	0.600	0.610	0.590	0.610	0.536	663,000
2024-07-16	0.610	0.620	0.590	0.610	0.536	1,542,000
2024-07-15	0.610	0.620	0.610	0.610	0.536	88,000
2024-07-12	0.610	0.620	0.610	0.620	0.545	20,773,000
2024-07-11	0.610	0.610	0.600	0.610	0.536	2,306,000
2024-07-10	0.600	0.610	0.600	0.600	0.527	195,100
2024-07-09	0.600	0.610	0.600	0.610	0.536	23,803,000
2024-07-08	0.610	0.620	0.600	0.610	0.536	901,000
2024-07-05	0.610	0.620	0.610	0.620	0.545	459,000
2024-07-04	0.610	0.620	0.610	0.610	0.536	122,000
2024-07-03	0.610	0.630	0.610	0.620	0.545	563,000
2024-07-02	0.610	0.620	0.610	0.610	0.536	1,815,000
2024-06-28	0.610	0.620	0.610	0.610	0.536	207,000
2024-06-27	0.610	0.620	0.610	0.610	0.536	117,000
2024-06-26	0.610	0.640	0.610	0.620	0.545	1,943,000
2024-06-25	0.610	0.620	0.610	0.620	0.545	176,000
2024-06-24	0.610	0.620	0.600	0.620	0.545	883,000
2024-06-21	0.610	0.620	0.600	0.600	0.527	163,000
2024-06-20	0.610	0.620	0.610	0.610	0.536	377,000
2024-06-19	0.610	0.630	0.610	0.610	0.536	161,000
2024-06-18	0.610	0.620	0.600	0.610	0.536	643,000
2024-06-17	0.610	0.620	0.600	0.610	0.536	868,000
2024-06-14	0.610	0.620	0.610	0.610	0.536	342,000
2024-06-13	0.620	0.620	0.610	0.610	0.536	62,000
2024-06-12	0.620	0.630	0.620	0.620	0.545	152,000
2024-06-11	0.630	0.630	0.610	0.620	0.545	659,000
2024-06-07	0.620	0.640	0.620	0.640	0.563	1,491,000
2024-06-06	0.630	0.640	0.620	0.620	0.545	1,720,000
2024-06-05	0.640	0.640	0.630	0.630	0.554	848,000
2024-06-04	0.630	0.650	0.620	0.640	0.563	413,000
2024-06-03	0.650	0.660	0.630	0.640	0.563	1,794,000
2024-05-31	0.660	0.670	0.650	0.650	0.571	522,000
2024-05-30	0.670	0.690	0.660	0.670	0.578	2,058,000
2024-05-29	0.670	0.690	0.670	0.670	0.578	1,196,000
2024-05-28	0.660	0.680	0.660	0.680	0.587	449,000
2024-05-27	0.660	0.670	0.660	0.660	0.570	449,000
2024-05-24	0.660	0.670	0.650	0.660	0.570	3,248,000
2024-05-23	0.660	0.680	0.660	0.660	0.570	1,097,000
2024-05-22	0.670	0.680	0.660	0.670	0.578	808,000
2024-05-21	0.670	0.670	0.660	0.670	0.578	844,000
2024-05-20	0.670	0.690	0.670	0.670	0.578	2,283,000
2024-05-17	0.670	0.690	0.660	0.660	0.570	2,134,000
2024-05-16	0.680	0.680	0.660	0.670	0.578	1,002,000
2024-05-14	0.660	0.670	0.640	0.670	0.578	3,174,000
2024-05-13	0.650	0.680	0.650	0.660	0.570	1,785,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0160 HKD
2026-05-29	0.0020 HKD
2025-09-12	0.0115 HKD
2025-05-30	0.0100 HKD
2024-09-09	0.0200 HKD
2024-05-31	0.0120 HKD
2023-09-12	0.0185 HKD
2022-06-02	0.0160 HKD
2019-06-06	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.