Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.840	0.850	0.800	0.810	0.679	4,894,000
2023-05-12	0.860	0.860	0.810	0.840	0.705	2,921,117
2023-05-11	0.770	0.900	0.770	0.850	0.713	24,355,000
2023-05-10	0.670	0.710	0.660	0.700	0.587	1,215,200
2023-05-09	0.660	0.670	0.640	0.650	0.545	1,860,171
2023-05-08	0.640	0.730	0.640	0.650	0.545	5,246,919
2023-05-05	0.660	0.660	0.650	0.650	0.545	370,000
2023-05-04	0.650	0.670	0.650	0.650	0.545	547,000
2023-05-03	0.650	0.650	0.640	0.640	0.537	440,000
2023-05-02	0.660	0.670	0.650	0.660	0.554	841,000
2023-04-28	0.680	0.680	0.650	0.650	0.545	880,000
2023-04-27	0.670	0.690	0.670	0.670	0.562	1,048,989
2023-04-26	0.660	0.680	0.660	0.660	0.554	858,000
2023-04-25	0.680	0.690	0.660	0.660	0.554	1,318,024
2023-04-24	0.680	0.700	0.680	0.680	0.570	3,212,000
2023-04-21	0.720	0.750	0.680	0.680	0.570	3,045,000
2023-04-20	0.670	0.740	0.670	0.710	0.596	3,810,517
2023-04-19	0.650	0.680	0.650	0.670	0.562	2,412,000
2023-04-18	0.660	0.680	0.650	0.650	0.545	1,012,000
2023-04-17	0.650	0.680	0.650	0.660	0.554	1,287,000
2023-04-14	0.650	0.690	0.650	0.650	0.545	1,065,000
2023-04-13	0.670	0.690	0.620	0.640	0.537	3,185,000
2023-04-12	0.670	0.680	0.660	0.670	0.562	798,249
2023-04-11	0.660	0.690	0.660	0.670	0.562	988,000
2023-04-06	0.670	0.690	0.650	0.660	0.554	573,000
2023-04-04	0.690	0.700	0.670	0.670	0.562	83,000
2023-04-03	0.680	0.690	0.670	0.680	0.570	430,000
2023-03-31	0.680	0.680	0.650	0.660	0.554	496,000
2023-03-30	0.680	0.680	0.660	0.660	0.554	410,000
2023-03-29	0.700	0.710	0.660	0.680	0.570	879,000
2023-03-28	0.680	0.680	0.660	0.660	0.554	618,000
2023-03-27	0.680	0.710	0.680	0.680	0.570	84,000
2023-03-24	0.690	0.700	0.660	0.690	0.579	883,000
2023-03-23	0.720	0.720	0.690	0.690	0.579	45,000
2023-03-22	0.710	0.710	0.690	0.700	0.587	3,735,000
2023-03-21	0.670	0.720	0.670	0.710	0.596	1,096,530
2023-03-20	0.710	0.710	0.650	0.670	0.562	389,000
2023-03-17	0.730	0.740	0.710	0.710	0.596	16,558,670
2023-03-16	0.740	0.760	0.700	0.720	0.604	487,000
2023-03-15	0.720	0.720	0.700	0.710	0.596	380,000
2023-03-14	0.780	0.780	0.690	0.710	0.596	1,388,000
2023-03-13	0.820	0.830	0.780	0.780	0.654	3,309,000
2023-03-10	0.820	0.830	0.810	0.820	0.688	762,000
2023-03-09	0.810	0.850	0.810	0.840	0.705	635,000
2023-03-08	0.840	0.850	0.820	0.830	0.696	965,000
2023-03-07	0.830	0.830	0.820	0.830	0.696	108,000
2023-03-06	0.830	0.850	0.830	0.830	0.696	123,000
2023-03-03	0.830	0.850	0.830	0.830	0.696	496,000
2023-03-01	0.840	0.850	0.810	0.830	0.696	424,000
2023-02-28	0.820	0.840	0.810	0.840	0.705	1,114,119
2023-02-27	0.820	0.840	0.810	0.820	0.688	1,495,000
2023-02-24	0.830	0.850	0.820	0.840	0.705	123,000
2023-02-23	0.860	0.860	0.830	0.830	0.696	812,000
2023-02-22	0.850	0.860	0.840	0.860	0.721	177,244
2023-02-21	0.870	0.870	0.840	0.870	0.730	451,875
2023-02-20	0.870	0.880	0.860	0.870	0.730	84,000
2023-02-17	0.900	0.900	0.870	0.880	0.738	940,000
2023-02-16	0.900	0.910	0.860	0.900	0.755	554,000
2023-02-15	0.880	0.900	0.830	0.900	0.755	1,305,878
2023-02-14	0.920	0.930	0.870	0.890	0.746	202,000

← NewerPage 15 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.