Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.680	0.690	0.670	0.680	0.587	303,000
2023-11-07	0.660	0.690	0.650	0.680	0.587	4,683,000
2023-11-06	0.680	0.680	0.660	0.670	0.578	439,000
2023-11-03	0.680	0.700	0.680	0.680	0.587	268,000
2023-11-02	0.670	0.680	0.660	0.680	0.587	10,247,000
2023-11-01	0.670	0.670	0.650	0.660	0.570	464,000
2023-10-31	0.670	0.680	0.660	0.670	0.578	1,238,000
2023-10-30	0.650	0.670	0.650	0.660	0.570	2,199,000
2023-10-27	0.640	0.650	0.630	0.640	0.553	636,000
2023-10-26	0.650	0.650	0.630	0.630	0.544	938,000
2023-10-25	0.650	0.660	0.640	0.640	0.553	720,000
2023-10-24	0.640	0.660	0.640	0.650	0.561	153,000
2023-10-20	0.670	0.680	0.660	0.660	0.570	370,000
2023-10-19	0.650	0.670	0.650	0.670	0.578	691,000
2023-10-18	0.660	0.670	0.650	0.660	0.570	1,916,000
2023-10-17	0.660	0.660	0.650	0.660	0.570	365,000
2023-10-16	0.660	0.670	0.650	0.660	0.570	624,000
2023-10-13	0.670	0.670	0.650	0.650	0.561	739,000
2023-10-12	0.690	0.690	0.660	0.660	0.570	414,000
2023-10-11	0.670	0.680	0.660	0.670	0.578	86,000
2023-10-10	0.660	0.670	0.660	0.670	0.578	82,000
2023-10-09	0.670	0.680	0.640	0.660	0.570	2,108,579
2023-10-06	0.690	0.690	0.670	0.690	0.596	452,250
2023-10-05	0.660	0.690	0.650	0.690	0.596	2,195,000
2023-10-04	0.670	0.670	0.640	0.660	0.570	379,250
2023-10-03	0.660	0.670	0.650	0.670	0.578	237,000
2023-09-29	0.650	0.680	0.650	0.680	0.587	249,000
2023-09-28	0.650	0.670	0.650	0.660	0.570	3,319,000
2023-09-27	0.630	0.660	0.630	0.650	0.561	8,016,248
2023-09-26	0.630	0.650	0.630	0.640	0.553	2,314,600
2023-09-25	0.630	0.640	0.630	0.640	0.553	10,000
2023-09-22	0.630	0.650	0.620	0.640	0.553	637,000
2023-09-21	0.660	0.660	0.610	0.620	0.535	1,079,000
2023-09-20	0.650	0.660	0.640	0.660	0.570	1,669,000
2023-09-19	0.640	0.660	0.640	0.640	0.553	2,856,485
2023-09-18	0.650	0.660	0.650	0.660	0.570	37,000
2023-09-15	0.660	0.670	0.640	0.650	0.561	1,686,964
2023-09-14	0.660	0.690	0.660	0.660	0.570	8,848,056
2023-09-13	0.650	0.670	0.650	0.660	0.570	4,422,408
2023-09-12	0.620	0.660	0.610	0.660	0.570	2,778,988
2023-09-11	0.650	0.670	0.650	0.650	0.545	2,684,000
2023-09-07	0.660	0.660	0.640	0.650	0.545	3,517,000
2023-09-06	0.650	0.680	0.640	0.660	0.554	1,433,000
2023-09-05	0.650	0.660	0.650	0.650	0.545	2,425,000
2023-09-04	0.670	0.680	0.650	0.660	0.554	704,952
2023-08-31	0.650	0.680	0.630	0.660	0.554	6,508,000
2023-08-30	0.700	0.700	0.660	0.660	0.554	1,441,000
2023-08-29	0.700	0.700	0.680	0.690	0.579	554,000
2023-08-28	0.710	0.730	0.690	0.700	0.587	2,469,000
2023-08-25	0.690	0.710	0.680	0.700	0.587	972,000
2023-08-24	0.670	0.710	0.670	0.690	0.579	786,000
2023-08-23	0.660	0.700	0.650	0.680	0.570	5,040,000
2023-08-22	0.660	0.680	0.660	0.660	0.554	1,570,000
2023-08-21	0.670	0.670	0.650	0.650	0.545	4,032,000
2023-08-18	0.670	0.680	0.660	0.660	0.554	685,000
2023-08-17	0.670	0.680	0.660	0.670	0.562	4,496,000
2023-08-16	0.660	0.680	0.660	0.670	0.562	6,808,000
2023-08-15	0.660	0.670	0.650	0.670	0.562	6,729,976
2023-08-14	0.680	0.680	0.640	0.660	0.554	5,775,000
2023-08-11	0.670	0.670	0.650	0.660	0.554	5,733,964

← NewerPage 13 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.