Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.465	0.480	0.460	0.465	0.390	990,000
2022-11-10	0.470	0.470	0.445	0.450	0.377	83,000
2022-11-09	0.450	0.470	0.440	0.445	0.373	245,000
2022-11-08	0.450	0.455	0.440	0.440	0.369	70,000
2022-11-07	0.445	0.450	0.420	0.450	0.377	1,846,000
2022-11-04	0.415	0.455	0.410	0.425	0.356	1,096,000
2022-11-03	0.400	0.415	0.395	0.410	0.344	437,119
2022-11-01	0.395	0.410	0.395	0.400	0.336	1,109,000
2022-10-31	0.400	0.400	0.395	0.395	0.331	733,000
2022-10-28	0.400	0.410	0.385	0.400	0.336	543,000
2022-10-27	0.410	0.420	0.395	0.395	0.331	1,453,000
2022-10-26	0.420	0.425	0.405	0.410	0.344	282,442
2022-10-25	0.415	0.425	0.415	0.420	0.352	117,000
2022-10-24	0.430	0.435	0.400	0.420	0.352	923,000
2022-10-21	0.440	0.450	0.430	0.440	0.369	397,000
2022-10-20	0.470	0.480	0.385	0.420	0.352	4,678,000
2022-10-19	0.445	0.485	0.445	0.445	0.373	838,292
2022-10-18	0.445	0.465	0.440	0.445	0.373	281,000
2022-10-17	0.435	0.455	0.380	0.440	0.369	1,120,027
2022-10-14	0.435	0.465	0.435	0.435	0.365	1,298,150
2022-10-13	0.430	0.450	0.420	0.440	0.369	476,298
2022-10-12	0.460	0.470	0.445	0.450	0.377	1,694,000
2022-10-11	0.485	0.500	0.465	0.465	0.390	1,707,000
2022-10-10	0.510	0.530	0.460	0.480	0.403	1,403,000
2022-10-07	0.510	0.520	0.500	0.510	0.428	234,000
2022-10-06	0.510	0.520	0.500	0.500	0.419	1,395,000
2022-10-05	0.510	0.530	0.500	0.500	0.419	517,000
2022-10-03	0.510	0.520	0.490	0.500	0.419	289,000
2022-09-30	0.500	0.540	0.495	0.500	0.419	2,695,119
2022-09-29	0.520	0.550	0.500	0.520	0.436	465,000
2022-09-28	0.570	0.570	0.510	0.530	0.445	436,711
2022-09-27	0.560	0.600	0.550	0.580	0.486	827,000
2022-09-26	0.540	0.550	0.520	0.550	0.461	2,021,846
2022-09-23	0.550	0.560	0.510	0.530	0.445	1,107,000
2022-09-22	0.580	0.590	0.530	0.540	0.453	2,860,000
2022-09-21	0.600	0.610	0.580	0.580	0.486	921,000
2022-09-20	0.600	0.630	0.590	0.600	0.503	699,860
2022-09-19	0.560	0.610	0.560	0.580	0.486	17,171,000
2022-09-16	0.700	0.700	0.600	0.600	0.503	10,791,000
2022-09-15	0.720	0.720	0.690	0.690	0.579	1,703,000
2022-09-14	0.730	0.730	0.710	0.720	0.604	839,874
2022-09-13	0.760	0.770	0.730	0.730	0.612	792,076
2022-09-09	0.730	0.770	0.710	0.760	0.637	699,000
2022-09-08	0.740	0.760	0.700	0.760	0.637	625,000
2022-09-07	0.790	0.790	0.750	0.750	0.629	454,000
2022-09-06	0.780	0.790	0.770	0.770	0.646	160,000
2022-09-05	0.770	0.780	0.760	0.780	0.654	293,000
2022-09-02	0.780	0.790	0.760	0.770	0.646	510,000
2022-09-01	0.780	0.800	0.770	0.780	0.654	279,000
2022-08-31	0.770	0.860	0.770	0.790	0.663	2,042,000
2022-08-30	0.790	0.790	0.770	0.790	0.663	104,000
2022-08-29	0.810	0.820	0.780	0.790	0.663	1,227,000
2022-08-26	0.780	0.820	0.780	0.810	0.679	1,005,000
2022-08-25	0.790	0.800	0.770	0.770	0.646	441,000
2022-08-24	0.790	0.800	0.780	0.800	0.671	388,000
2022-08-23	0.780	0.810	0.770	0.790	0.663	576,000
2022-08-22	0.790	0.790	0.760	0.780	0.654	386,000
2022-08-19	0.790	0.810	0.780	0.790	0.663	642,000
2022-08-18	0.800	0.800	0.790	0.790	0.663	146,325
2022-08-17	0.790	0.800	0.780	0.800	0.671	524,000

← NewerPage 17 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.