Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.890	0.910	0.860	0.910	0.763	706,106
2023-02-10	0.900	0.900	0.870	0.870	0.730	80,073
2023-02-09	0.890	0.910	0.880	0.900	0.755	2,893,000
2023-02-08	0.890	0.910	0.880	0.890	0.746	1,626,000
2023-02-07	0.900	0.910	0.880	0.910	0.763	586,000
2023-02-06	0.920	0.920	0.890	0.890	0.746	2,008,000
2023-02-03	0.930	0.960	0.920	0.930	0.780	3,480,000
2023-02-02	0.950	0.960	0.940	0.940	0.788	867,000
2023-02-01	0.940	0.970	0.930	0.940	0.788	540,000
2023-01-31	0.950	0.980	0.920	0.940	0.788	1,467,000
2023-01-30	0.940	1.000	0.910	0.940	0.788	3,494,000
2023-01-27	0.950	0.980	0.930	0.950	0.797	2,033,000
2023-01-26	0.950	0.970	0.910	0.950	0.797	633,000
2023-01-20	0.950	1.070	0.920	0.950	0.797	7,346,000
2023-01-19	0.900	0.950	0.900	0.940	0.788	857,800
2023-01-18	0.910	0.920	0.900	0.910	0.763	855,000
2023-01-17	0.910	0.930	0.900	0.920	0.772	253,000
2023-01-16	0.890	0.920	0.870	0.920	0.772	278,000
2023-01-13	0.940	0.950	0.890	0.900	0.755	1,044,000
2023-01-12	0.930	0.960	0.920	0.940	0.788	2,270,416
2023-01-11	0.920	0.920	0.900	0.910	0.763	596,000
2023-01-10	0.930	0.940	0.910	0.920	0.772	1,051,000
2023-01-09	0.820	0.940	0.820	0.930	0.780	3,013,000
2023-01-06	0.820	0.860	0.810	0.820	0.688	546,000
2023-01-05	0.770	0.880	0.770	0.830	0.696	4,370,638
2023-01-04	0.760	0.760	0.750	0.760	0.637	295,000
2023-01-03	0.720	0.770	0.720	0.760	0.637	2,783,000
2022-12-30	0.730	0.750	0.730	0.750	0.629	528,000
2022-12-29	0.740	0.740	0.710	0.730	0.612	370,000
2022-12-28	0.740	0.740	0.720	0.740	0.621	137,000
2022-12-23	0.710	0.740	0.710	0.720	0.604	472,000
2022-12-22	0.680	0.750	0.680	0.740	0.621	2,400,000
2022-12-21	0.680	0.700	0.670	0.680	0.570	881,000
2022-12-20	0.730	0.740	0.670	0.680	0.570	1,850,000
2022-12-19	0.790	0.800	0.710	0.720	0.604	1,171,000
2022-12-16	0.770	0.790	0.750	0.790	0.663	722,000
2022-12-15	0.760	0.800	0.760	0.780	0.654	278,000
2022-12-14	0.760	0.780	0.760	0.780	0.654	193,000
2022-12-13	0.750	0.780	0.740	0.760	0.637	633,000
2022-12-12	0.780	0.790	0.740	0.760	0.637	636,000
2022-12-09	0.780	0.800	0.770	0.800	0.671	723,000
2022-12-08	0.750	0.800	0.750	0.800	0.671	1,056,000
2022-12-07	0.870	0.870	0.730	0.780	0.654	6,683,616
2022-12-06	0.650	1.500	0.620	0.850	0.713	22,277,000
2022-12-05	0.610	0.650	0.590	0.650	0.545	2,839,298
2022-12-02	0.580	0.610	0.570	0.590	0.495	746,298
2022-12-01	0.560	0.600	0.550	0.570	0.478	2,538,322
2022-11-30	0.490	0.580	0.485	0.540	0.453	2,235,000
2022-11-29	0.470	0.495	0.465	0.490	0.411	885,600
2022-11-28	0.475	0.475	0.450	0.470	0.394	1,225,000
2022-11-25	0.500	0.510	0.470	0.480	0.403	1,022,000
2022-11-24	0.490	0.495	0.470	0.490	0.411	801,000
2022-11-23	0.490	0.495	0.460	0.490	0.411	568,000
2022-11-22	0.460	0.480	0.440	0.480	0.403	888,119
2022-11-21	0.465	0.470	0.420	0.455	0.382	10,168,850
2022-11-18	0.485	0.490	0.455	0.485	0.407	998,000
2022-11-17	0.440	0.455	0.435	0.450	0.377	535,000
2022-11-16	0.430	0.500	0.425	0.435	0.365	8,373,000
2022-11-15	0.440	0.460	0.440	0.460	0.386	863,000
2022-11-14	0.480	0.480	0.440	0.440	0.369	2,616,000

← NewerPage 16 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.