Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.650	0.660	0.640	0.650	0.561	1,587,000
2024-05-09	0.640	0.660	0.640	0.650	0.561	1,159,000
2024-05-08	0.660	0.660	0.640	0.660	0.570	563,000
2024-05-07	0.650	0.660	0.640	0.660	0.570	343,000
2024-05-06	0.650	0.660	0.640	0.660	0.570	2,437,000
2024-05-03	0.640	0.650	0.630	0.650	0.561	1,924,000
2024-05-02	0.650	0.660	0.640	0.650	0.561	386,000
2024-04-30	0.670	0.670	0.660	0.660	0.570	260,000
2024-04-29	0.650	0.660	0.640	0.660	0.570	1,756,000
2024-04-26	0.630	0.650	0.630	0.650	0.561	1,316,000
2024-04-25	0.620	0.630	0.610	0.630	0.544	1,025,000
2024-04-24	0.620	0.630	0.610	0.620	0.535	780,000
2024-04-23	0.620	0.630	0.600	0.620	0.535	598,875
2024-04-22	0.620	0.630	0.610	0.610	0.527	666,000
2024-04-19	0.620	0.630	0.610	0.630	0.544	547,000
2024-04-18	0.620	0.640	0.620	0.630	0.544	529,000
2024-04-17	0.620	0.630	0.600	0.610	0.527	1,302,000
2024-04-16	0.620	0.630	0.610	0.610	0.527	231,000
2024-04-15	0.620	0.630	0.610	0.630	0.544	235,000
2024-04-12	0.630	0.640	0.620	0.630	0.544	863,019
2024-04-11	0.640	0.650	0.630	0.630	0.544	472,000
2024-04-10	0.650	0.660	0.650	0.650	0.561	1,965,000
2024-04-09	0.660	0.670	0.640	0.650	0.561	3,137,630
2024-04-08	0.640	0.670	0.640	0.660	0.570	177,000
2024-04-05	0.660	0.660	0.630	0.640	0.553	833,000
2024-04-03	0.670	0.670	0.660	0.670	0.578	270,000
2024-04-02	0.670	0.680	0.670	0.670	0.578	26,000
2024-03-28	0.670	0.680	0.650	0.670	0.578	1,536,624
2024-03-27	0.660	0.680	0.660	0.680	0.587	196,000
2024-03-26	0.680	0.690	0.660	0.690	0.596	278,000
2024-03-25	0.690	0.700	0.670	0.690	0.596	129,000
2024-03-22	0.690	0.700	0.690	0.690	0.596	427,000
2024-03-21	0.700	0.710	0.690	0.690	0.596	1,142,000
2024-03-20	0.700	0.710	0.700	0.700	0.604	1,378,000
2024-03-19	0.680	0.710	0.680	0.700	0.604	2,301,000
2024-03-18	0.710	0.720	0.680	0.680	0.587	2,815,000
2024-03-15	0.660	0.720	0.650	0.690	0.596	3,438,500
2024-03-14	0.680	0.710	0.660	0.670	0.578	3,074,000
2024-03-13	0.680	0.690	0.670	0.670	0.578	2,057,000
2024-03-12	0.620	0.690	0.610	0.680	0.587	3,059,000
2024-03-11	0.600	0.620	0.600	0.620	0.535	277,000
2024-03-08	0.600	0.600	0.590	0.590	0.509	349,000
2024-03-07	0.610	0.610	0.600	0.600	0.518	39,000
2024-03-06	0.600	0.660	0.590	0.620	0.535	3,377,000
2024-03-05	0.610	0.610	0.580	0.580	0.501	1,008,000
2024-03-04	0.610	0.610	0.590	0.590	0.509	518,000
2024-03-01	0.600	0.640	0.600	0.600	0.518	2,701,000
2024-02-29	0.580	0.580	0.560	0.560	0.483	1,683,000
2024-02-28	0.640	0.640	0.570	0.590	0.509	305,000
2024-02-27	0.580	0.600	0.570	0.590	0.509	80,598
2024-02-26	0.600	0.610	0.580	0.590	0.509	188,000
2024-02-23	0.620	0.620	0.590	0.600	0.518	58,000
2024-02-22	0.610	0.610	0.590	0.610	0.527	90,000
2024-02-21	0.570	0.600	0.570	0.600	0.518	237,027
2024-02-20	0.570	0.580	0.560	0.570	0.492	559,093
2024-02-19	0.580	0.590	0.570	0.580	0.501	194,000
2024-02-16	0.590	0.590	0.570	0.590	0.509	431,106
2024-02-14	0.590	0.600	0.590	0.600	0.518	37,000
2024-02-07	0.590	0.610	0.580	0.610	0.527	136,000
2024-02-06	0.610	0.630	0.590	0.610	0.527	371,000

← NewerPage 11 of 21 · 1,223 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.