Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.590	0.610	0.590	0.610	0.527	33,000
2024-02-02	0.590	0.590	0.590	0.590	0.509	92,000
2024-02-01	0.590	0.600	0.580	0.590	0.509	181,000
2024-01-31	0.620	0.620	0.580	0.590	0.509	597,000
2024-01-30	0.620	0.620	0.610	0.620	0.535	149,000
2024-01-29	0.620	0.620	0.610	0.620	0.535	165,000
2024-01-26	0.620	0.630	0.620	0.630	0.544	13,250
2024-01-25	0.640	0.640	0.620	0.620	0.535	20,028
2024-01-24	0.610	0.620	0.610	0.620	0.535	28,000
2024-01-23	0.630	0.630	0.610	0.610	0.527	195,000
2024-01-22	0.620	0.640	0.610	0.610	0.527	395,000
2024-01-19	0.630	0.650	0.610	0.650	0.561	101,013
2024-01-18	0.630	0.640	0.620	0.620	0.535	114,000
2024-01-17	0.670	0.670	0.620	0.620	0.535	2,086,000
2024-01-16	0.680	0.680	0.660	0.670	0.578	631,000
2024-01-15	0.680	0.690	0.670	0.680	0.587	209,000
2024-01-12	0.680	0.690	0.670	0.690	0.596	923,000
2024-01-11	0.690	0.700	0.680	0.690	0.596	248,000
2024-01-10	0.690	0.700	0.690	0.690	0.596	644,000
2024-01-09	0.690	0.690	0.680	0.690	0.596	409,000
2024-01-08	0.670	0.680	0.660	0.680	0.587	573,000
2024-01-05	0.670	0.680	0.660	0.670	0.578	535,000
2024-01-04	0.670	0.680	0.670	0.680	0.587	198,000
2024-01-03	0.670	0.680	0.670	0.680	0.587	224,000
2024-01-02	0.680	0.710	0.670	0.670	0.578	172,000
2023-12-29	0.680	0.680	0.680	0.680	0.587	39,000
2023-12-28	0.680	0.680	0.670	0.680	0.587	330,000
2023-12-27	0.670	0.680	0.670	0.670	0.578	216,637
2023-12-22	0.680	0.690	0.670	0.680	0.587	634,000
2023-12-21	0.690	0.690	0.670	0.690	0.596	4,460,725
2023-12-20	0.680	0.690	0.680	0.680	0.587	41,000
2023-12-19	0.660	0.690	0.660	0.680	0.587	2,669,000
2023-12-18	0.660	0.660	0.650	0.660	0.570	467,000
2023-12-15	0.670	0.670	0.660	0.660	0.570	39,000
2023-12-14	0.670	0.680	0.660	0.670	0.578	852,000
2023-12-13	0.660	0.670	0.660	0.660	0.570	52,000
2023-12-12	0.670	0.680	0.660	0.660	0.570	806,000
2023-12-11	0.650	0.670	0.640	0.660	0.570	6,184,000
2023-12-08	0.650	0.660	0.650	0.650	0.561	120,000
2023-12-07	0.660	0.670	0.650	0.650	0.561	920,000
2023-12-06	0.670	0.680	0.660	0.670	0.578	468,000
2023-12-05	0.680	0.690	0.670	0.680	0.587	2,095,000
2023-12-04	0.670	0.690	0.670	0.680	0.587	5,535,000
2023-12-01	0.670	0.680	0.660	0.670	0.578	602,000
2023-11-30	0.650	0.690	0.650	0.690	0.596	833,000
2023-11-29	0.680	0.690	0.650	0.660	0.570	1,668,851
2023-11-28	0.680	0.690	0.670	0.680	0.587	2,253,000
2023-11-27	0.680	0.680	0.660	0.680	0.587	433,000
2023-11-24	0.680	0.680	0.660	0.680	0.587	427,000
2023-11-23	0.670	0.680	0.660	0.670	0.578	2,071,627
2023-11-22	0.670	0.690	0.660	0.670	0.578	649,989
2023-11-21	0.660	0.680	0.650	0.670	0.578	3,310,989
2023-11-20	0.660	0.670	0.650	0.650	0.561	1,166,000
2023-11-17	0.650	0.680	0.650	0.680	0.587	1,029,000
2023-11-16	0.670	0.680	0.670	0.670	0.578	104,000
2023-11-15	0.680	0.690	0.670	0.680	0.587	452,000
2023-11-14	0.680	0.680	0.650	0.680	0.587	6,947,000
2023-11-13	0.690	0.700	0.660	0.680	0.587	474,000
2023-11-10	0.660	0.690	0.660	0.690	0.596	4,181,000
2023-11-09	0.670	0.670	0.650	0.660	0.570	715,000

← NewerPage 12 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.