Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.800	0.800	0.790	0.790	0.663	189,000
2022-08-15	0.810	0.810	0.790	0.800	0.671	445,000
2022-08-12	0.820	0.840	0.800	0.800	0.671	656,000
2022-08-11	0.820	0.820	0.800	0.810	0.679	354,000
2022-08-10	0.810	0.810	0.800	0.810	0.679	89,000
2022-08-09	0.800	0.820	0.800	0.820	0.688	299,561
2022-08-08	0.810	0.830	0.800	0.810	0.679	96,000
2022-08-05	0.800	0.820	0.800	0.810	0.679	200,000
2022-08-04	0.800	0.820	0.790	0.800	0.671	259,000
2022-08-03	0.810	0.820	0.800	0.800	0.671	265,013
2022-08-02	0.800	0.820	0.800	0.810	0.679	325,000
2022-08-01	0.840	0.840	0.830	0.830	0.696	239,000
2022-07-29	0.860	0.870	0.850	0.860	0.721	1,225,000
2022-07-28	0.860	0.870	0.850	0.850	0.713	56,000
2022-07-27	0.860	0.870	0.860	0.870	0.730	165,000
2022-07-26	0.860	0.880	0.860	0.860	0.721	874,177
2022-07-25	0.860	0.870	0.850	0.860	0.721	381,000
2022-07-22	0.850	0.860	0.840	0.860	0.721	800,000
2022-07-21	0.850	0.860	0.840	0.850	0.713	429,000
2022-07-20	0.850	0.860	0.840	0.850	0.713	864,000
2022-07-19	0.840	0.850	0.830	0.830	0.696	901,200
2022-07-18	0.830	0.850	0.820	0.850	0.713	417,104
2022-07-15	0.840	0.850	0.830	0.850	0.713	368,000
2022-07-14	0.850	0.860	0.840	0.840	0.705	449,000
2022-07-13	0.860	0.870	0.840	0.840	0.705	1,068,000
2022-07-12	0.860	0.870	0.850	0.870	0.730	517,000
2022-07-11	0.890	0.900	0.860	0.860	0.721	622,000
2022-07-08	0.870	0.900	0.870	0.890	0.746	496,000
2022-07-07	0.900	0.900	0.870	0.870	0.730	297,000
2022-07-06	0.850	0.890	0.850	0.870	0.730	1,522,200
2022-07-05	0.890	0.910	0.870	0.870	0.730	552,000
2022-07-04	0.870	0.910	0.870	0.900	0.755	806,000
2022-06-30	0.900	0.900	0.860	0.890	0.746	1,308,000
2022-06-29	0.910	0.910	0.880	0.900	0.755	783,000
2022-06-28	0.900	0.920	0.890	0.910	0.763	180,000
2022-06-27	0.920	0.930	0.870	0.910	0.763	1,699,000
2022-06-24	0.840	0.940	0.830	0.920	0.772	2,803,000
2022-06-23	0.830	0.840	0.820	0.840	0.705	1,034,525
2022-06-22	0.840	0.840	0.820	0.820	0.688	734,000
2022-06-21	0.840	0.840	0.830	0.840	0.705	483,000
2022-06-20	0.840	0.840	0.820	0.830	0.696	353,000
2022-06-17	0.820	0.840	0.810	0.840	0.705	644,000
2022-06-16	0.830	0.840	0.820	0.830	0.696	547,000
2022-06-15	0.810	0.820	0.800	0.820	0.688	352,000
2022-06-14	0.810	0.830	0.810	0.810	0.679	638,000
2022-06-13	0.820	0.840	0.820	0.830	0.696	398,000
2022-06-10	0.830	0.840	0.830	0.830	0.696	239,000
2022-06-09	0.840	0.860	0.830	0.830	0.696	1,419,000
2022-06-08	0.840	0.850	0.830	0.830	0.696	423,050
2022-06-07	0.830	0.850	0.810	0.840	0.705	407,000
2022-06-06	0.820	0.850	0.810	0.850	0.713	1,559,000
2022-06-02	0.820	0.840	0.800	0.810	0.679	1,568,000
2022-06-01	0.850	0.870	0.830	0.850	0.699	1,274,000
2022-05-31	0.860	0.890	0.830	0.830	0.683	3,384,000
2022-05-30	0.870	0.900	0.850	0.870	0.716	3,610,781
2022-05-27	0.870	0.870	0.840	0.850	0.699	1,422,600
2022-05-26	0.860	0.860	0.840	0.850	0.699	908,000
2022-05-25	0.840	0.850	0.840	0.850	0.699	96,000
2022-05-24	0.870	0.870	0.830	0.830	0.683	967,000
2022-05-23	0.850	0.880	0.830	0.870	0.716	1,221,000

← NewerPage 18 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.