Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.290	1.290	1.260	1.260	1.037	675,000
2022-02-17	1.300	1.350	1.280	1.300	1.070	4,629,000
2022-02-16	1.300	1.320	1.250	1.300	1.070	2,998,000
2022-02-15	1.310	1.310	1.260	1.270	1.045	512,000
2022-02-14	1.240	1.310	1.230	1.300	1.070	4,452,000
2022-02-11	1.290	1.290	1.220	1.240	1.020	2,752,000
2022-02-10	1.250	1.290	1.250	1.290	1.062	799,500
2022-02-09	1.230	1.280	1.200	1.270	1.045	3,404,000
2022-02-08	1.310	1.310	1.200	1.200	0.988	4,984,217
2022-02-07	1.250	1.330	1.250	1.300	1.070	3,626,000
2022-02-04	1.270	1.280	1.240	1.260	1.037	703,000
2022-01-31	1.280	1.280	1.230	1.250	1.029	172,000
2022-01-28	1.260	1.270	1.220	1.260	1.037	657,000
2022-01-27	1.230	1.230	1.200	1.220	1.004	817,000
2022-01-26	1.270	1.270	1.200	1.220	1.004	2,656,000
2022-01-25	1.250	1.270	1.220	1.260	1.037	1,157,000
2022-01-24	1.250	1.260	1.240	1.250	1.029	511,000
2022-01-21	1.300	1.300	1.250	1.280	1.053	1,987,000
2022-01-20	1.260	1.290	1.260	1.280	1.053	1,508,013
2022-01-19	1.290	1.300	1.240	1.250	1.029	1,776,000
2022-01-18	1.190	1.280	1.190	1.280	1.053	3,846,000
2022-01-17	1.250	1.260	1.180	1.180	0.971	3,825,000
2022-01-14	1.200	1.230	1.170	1.220	1.004	3,474,000
2022-01-13	1.100	1.200	1.100	1.190	0.979	6,539,000
2022-01-12	1.070	1.100	1.070	1.100	0.905	1,835,000
2022-01-11	1.080	1.110	1.080	1.090	0.897	1,738,000
2022-01-10	1.080	1.110	1.080	1.090	0.897	1,615,000
2022-01-07	1.080	1.100	1.080	1.080	0.889	1,159,129
2022-01-06	1.110	1.120	1.070	1.090	0.897	3,360,000
2022-01-05	1.140	1.190	1.110	1.120	0.922	2,341,000
2022-01-04	1.130	1.140	1.110	1.120	0.922	2,361,000
2022-01-03	1.140	1.150	1.080	1.130	0.930	5,018,000
2021-12-31	1.160	1.160	1.140	1.140	0.938	324,000
2021-12-30	1.130	1.160	1.130	1.140	0.938	2,131,000
2021-12-29	1.110	1.140	1.110	1.130	0.930	908,000
2021-12-28	1.060	1.140	1.060	1.110	0.913	4,029,000
2021-12-24	1.090	1.090	1.060	1.070	0.881	2,616,000
2021-12-23	1.090	1.110	1.070	1.070	0.881	4,662,000
2021-12-22	1.120	1.150	1.080	1.100	0.905	8,100,000
2021-12-21	1.120	1.130	1.080	1.110	0.913	5,507,000
2021-12-20	1.180	1.200	1.120	1.120	0.922	4,605,000
2021-12-17	1.260	1.260	1.200	1.200	0.988	5,238,000
2021-12-16	1.250	1.260	1.180	1.250	1.029	13,470,000
2021-12-15	1.170	1.260	1.160	1.250	1.029	10,270,000
2021-12-14	1.180	1.220	1.170	1.170	0.963	8,631,000
2021-12-13	1.180	1.210	1.160	1.180	0.971	7,434,000
2021-12-10	1.200	1.200	1.160	1.170	0.963	858,000
2021-12-09	1.280	1.280	1.200	1.200	0.988	1,649,000
2021-12-08	1.190	1.260	1.180	1.240	1.020	2,478,000
2021-12-07	1.170	1.210	1.170	1.190	0.979	2,399,573
2021-12-06	1.170	1.190	1.150	1.180	0.971	3,452,000
2021-12-03	1.110	1.220	1.100	1.160	0.955	7,893,000
2021-12-02	1.120	1.120	1.090	1.100	0.905	1,797,000
2021-12-01	1.100	1.120	1.090	1.110	0.913	1,496,000
2021-11-30	1.120	1.130	1.100	1.100	0.905	2,132,000
2021-11-29	1.130	1.130	1.100	1.110	0.913	2,660,000
2021-11-26	1.150	1.160	1.130	1.130	0.930	3,614,087
2021-11-25	1.160	1.160	1.140	1.150	0.946	976,000
2021-11-24	1.150	1.170	1.140	1.150	0.946	1,396,095
2021-11-23	1.150	1.150	1.140	1.140	0.938	1,691,000

← NewerPage 20 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.