Pou Sheng International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	1.180	1.180	1.150	1.150	0.946	3,959,000
2021-11-19	1.180	1.180	1.140	1.170	0.963	6,297,000
2021-11-18	1.210	1.210	1.180	1.180	0.971	4,887,441
2021-11-17	1.270	1.270	1.210	1.220	1.004	9,193,000
2021-11-16	1.410	1.410	1.270	1.270	1.045	6,302,425
2021-11-15	1.220	1.420	1.180	1.410	1.160	14,189,900
2021-11-12	1.300	1.300	1.210	1.220	1.004	3,616,000
2021-11-11	1.280	1.300	1.250	1.300	1.070	1,658,000
2021-11-10	1.230	1.260	1.210	1.240	1.020	1,329,000
2021-11-09	1.240	1.250	1.200	1.210	0.996	4,184,000
2021-11-08	1.220	1.260	1.220	1.240	1.020	1,067,000
2021-11-05	1.250	1.260	1.210	1.220	1.004	1,556,000
2021-11-04	1.280	1.280	1.250	1.250	1.029	607,000
2021-11-03	1.300	1.300	1.250	1.250	1.029	1,617,000
2021-11-02	1.290	1.310	1.270	1.270	1.045	1,312,000
2021-11-01	1.290	1.310	1.270	1.290	1.062	909,000
2021-10-29	1.280	1.310	1.280	1.310	1.078	1,154,700
2021-10-28	1.310	1.310	1.270	1.310	1.078	1,183,000
2021-10-27	1.310	1.320	1.290	1.310	1.078	947,000
2021-10-26	1.310	1.340	1.310	1.330	1.094	450,844
2021-10-25	1.340	1.350	1.300	1.300	1.070	1,883,000
2021-10-22	1.330	1.370	1.320	1.350	1.111	569,000
2021-10-21	1.300	1.340	1.300	1.330	1.094	1,650,000
2021-10-20	1.350	1.350	1.290	1.300	1.070	5,791,000
2021-10-19	1.320	1.370	1.320	1.350	1.111	5,501,000
2021-10-18	1.340	1.380	1.310	1.350	1.111	1,415,980

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.