Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.315	0.320	0.315	0.315	0.302	2,852,000
2026-07-23	0.310	0.320	0.310	0.320	0.307	8,616,000
2026-07-22	0.340	0.345	0.310	0.315	0.302	20,974,000
2026-07-21	0.340	0.350	0.340	0.345	0.331	482,000
2026-07-20	0.345	0.350	0.340	0.345	0.331	663,000
2026-07-17	0.345	0.360	0.340	0.350	0.336	1,548,000
2026-07-16	0.345	0.350	0.340	0.350	0.336	180,000
2026-07-15	0.350	0.350	0.345	0.350	0.336	174,000
2026-07-14	0.350	0.350	0.345	0.350	0.336	683,000
2026-07-13	0.350	0.350	0.345	0.350	0.336	431,000
2026-07-10	0.350	0.355	0.350	0.355	0.340	1,218,000
2026-07-09	0.355	0.360	0.345	0.360	0.345	1,122,000
2026-07-08	0.350	0.365	0.345	0.350	0.336	1,269,000
2026-07-07	0.345	0.350	0.345	0.350	0.336	832,000
2026-07-06	0.350	0.355	0.345	0.355	0.340	1,073,000
2026-07-03	0.355	0.355	0.345	0.355	0.340	601,000
2026-07-02	0.340	0.360	0.340	0.355	0.340	777,013
2026-06-30	0.340	0.345	0.335	0.345	0.331	1,480,000
2026-06-29	0.340	0.355	0.340	0.350	0.336	1,064,000
2026-06-26	0.360	0.365	0.345	0.350	0.336	2,457,000
2026-06-25	0.370	0.370	0.360	0.370	0.355	1,387,000
2026-06-24	0.370	0.375	0.360	0.370	0.355	2,036,000
2026-06-23	0.375	0.375	0.370	0.375	0.359	1,247,000
2026-06-22	0.385	0.385	0.370	0.375	0.359	886,000
2026-06-18	0.380	0.385	0.380	0.385	0.369	364,000
2026-06-17	0.385	0.395	0.385	0.395	0.379	134,000
2026-06-16	0.395	0.395	0.385	0.390	0.374	110,000
2026-06-15	0.400	0.400	0.390	0.395	0.379	287,000
2026-06-12	0.385	0.400	0.385	0.400	0.383	427,000
2026-06-11	0.390	0.390	0.380	0.385	0.369	659,000
2026-06-10	0.390	0.390	0.380	0.390	0.374	449,000
2026-06-09	0.385	0.395	0.380	0.395	0.379	461,000
2026-06-08	0.390	0.390	0.385	0.385	0.369	395,000
2026-06-05	0.395	0.395	0.385	0.395	0.379	733,000
2026-06-04	0.395	0.400	0.390	0.395	0.379	293,000
2026-06-03	0.400	0.405	0.395	0.400	0.383	196,000
2026-06-02	0.390	0.400	0.390	0.400	0.383	4,000
2026-06-01	0.390	0.400	0.385	0.400	0.383	1,044,000
2026-05-29	0.390	0.390	0.385	0.390	0.374	212,300
2026-05-28	0.400	0.400	0.385	0.395	0.377	1,806,000
2026-05-27	0.400	0.400	0.395	0.400	0.381	517,000
2026-05-26	0.405	0.405	0.395	0.400	0.381	1,166,000
2026-05-22	0.410	0.410	0.400	0.410	0.391	885,000
2026-05-21	0.405	0.415	0.400	0.415	0.396	582,000
2026-05-20	0.420	0.420	0.405	0.410	0.391	151,000
2026-05-19	0.395	0.415	0.395	0.415	0.396	1,369,000
2026-05-18	0.405	0.405	0.395	0.405	0.386	136,000
2026-05-15	0.410	0.410	0.395	0.405	0.386	1,231,000
2026-05-14	0.410	0.420	0.395	0.400	0.381	6,058,000
2026-05-13	0.380	0.390	0.380	0.380	0.362	873,000
2026-05-12	0.380	0.380	0.380	0.380	0.362	169,000
2026-05-11	0.385	0.390	0.375	0.380	0.362	2,092,000
2026-05-08	0.390	0.390	0.385	0.385	0.367	561,000
2026-05-07	0.390	0.400	0.385	0.400	0.381	197,000
2026-05-06	0.385	0.395	0.380	0.390	0.372	785,000
2026-05-05	0.385	0.390	0.385	0.390	0.372	134,000
2026-05-04	0.390	0.390	0.385	0.385	0.367	329,000
2026-04-30	0.395	0.400	0.380	0.390	0.372	287,000
2026-04-29	0.390	0.395	0.390	0.395	0.377	676,000
2026-04-28	0.390	0.395	0.385	0.385	0.367	1,179,000

← NewerPage 2 of 5 · 246 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.