Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	0.640	0.670	0.640	0.670	0.562	7,131,976
2023-08-09	0.650	0.650	0.630	0.640	0.537	4,320,000
2023-08-08	0.670	0.670	0.630	0.650	0.545	5,356,964
2023-08-07	0.690	0.690	0.660	0.670	0.562	7,327,967
2023-08-04	0.720	0.720	0.690	0.700	0.587	1,785,000
2023-08-03	0.690	0.710	0.680	0.710	0.596	36,398,000
2023-08-02	0.700	0.710	0.690	0.700	0.587	15,600,000
2023-08-01	0.730	0.730	0.700	0.700	0.587	33,347,000
2023-07-31	0.700	0.740	0.690	0.720	0.604	14,561,000
2023-07-28	0.640	0.700	0.640	0.690	0.579	3,929,964
2023-07-27	0.640	0.650	0.620	0.640	0.537	1,913,988
2023-07-26	0.630	0.650	0.620	0.640	0.537	1,835,000
2023-07-25	0.620	0.650	0.610	0.650	0.545	1,677,136
2023-07-24	0.630	0.640	0.610	0.610	0.512	1,211,000
2023-07-21	0.620	0.650	0.600	0.640	0.537	6,397,000
2023-07-20	0.600	0.620	0.590	0.620	0.520	907,000
2023-07-19	0.600	0.610	0.590	0.610	0.512	785,000
2023-07-18	0.620	0.620	0.580	0.590	0.495	2,244,093
2023-07-14	0.580	0.620	0.570	0.620	0.520	42,204,000
2023-07-13	0.580	0.590	0.570	0.580	0.486	1,734,959
2023-07-12	0.580	0.590	0.560	0.570	0.478	4,487,000
2023-07-11	0.580	0.580	0.550	0.560	0.470	5,256,000
2023-07-10	0.580	0.580	0.570	0.580	0.486	181,961
2023-07-07	0.570	0.590	0.560	0.580	0.486	2,746,000
2023-07-06	0.580	0.580	0.570	0.570	0.478	446,000
2023-07-05	0.580	0.580	0.570	0.580	0.486	310,000
2023-07-04	0.580	0.600	0.570	0.580	0.486	4,379,000
2023-07-03	0.580	0.580	0.570	0.580	0.486	2,174,000
2023-06-30	0.580	0.590	0.570	0.590	0.495	450,000
2023-06-29	0.590	0.590	0.560	0.580	0.486	1,445,000
2023-06-28	0.590	0.590	0.560	0.580	0.486	2,385,000
2023-06-27	0.580	0.590	0.570	0.570	0.478	890,000
2023-06-26	0.580	0.580	0.550	0.560	0.470	5,889,000
2023-06-23	0.600	0.600	0.570	0.580	0.486	2,950,000
2023-06-21	0.650	0.650	0.580	0.590	0.495	15,071,970
2023-06-20	0.670	0.670	0.650	0.650	0.545	2,734,976
2023-06-19	0.680	0.680	0.660	0.670	0.562	1,758,956
2023-06-16	0.680	0.700	0.670	0.680	0.570	8,380,953
2023-06-15	0.670	0.680	0.650	0.680	0.570	7,085,952
2023-06-14	0.670	0.670	0.650	0.670	0.562	1,060,000
2023-06-13	0.650	0.680	0.640	0.670	0.562	6,670,096
2023-06-12	0.670	0.670	0.650	0.660	0.554	4,257,952
2023-06-09	0.670	0.680	0.660	0.660	0.554	6,198,976
2023-06-08	0.660	0.670	0.660	0.660	0.554	360,952
2023-06-07	0.680	0.680	0.650	0.660	0.554	2,338,000
2023-06-06	0.680	0.700	0.670	0.670	0.562	10,436,960
2023-06-05	0.690	0.690	0.670	0.680	0.570	3,171,964
2023-06-02	0.690	0.720	0.670	0.680	0.570	39,218,000
2023-06-01	0.700	0.710	0.680	0.700	0.587	4,085,000
2023-05-31	0.720	0.720	0.690	0.690	0.579	39,977,000
2023-05-30	0.670	0.720	0.670	0.720	0.604	5,295,196
2023-05-29	0.680	0.680	0.660	0.660	0.554	1,696,000
2023-05-25	0.680	0.680	0.660	0.670	0.562	5,737,270
2023-05-24	0.680	0.720	0.660	0.680	0.570	6,244,000
2023-05-23	0.710	0.710	0.670	0.680	0.570	4,505,000
2023-05-22	0.740	0.740	0.690	0.700	0.587	3,495,000
2023-05-19	0.740	0.770	0.710	0.740	0.621	2,594,000
2023-05-18	0.770	0.770	0.680	0.730	0.612	6,423,000
2023-05-17	0.770	0.780	0.750	0.760	0.637	1,388,000
2023-05-16	0.820	0.830	0.750	0.770	0.646	2,711,000

← NewerPage 14 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.