Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.390	0.395	0.390	0.395	0.377	70,000
2026-04-24	0.400	0.400	0.390	0.400	0.381	2,942,000
2026-04-23	0.415	0.415	0.400	0.400	0.381	397,000
2026-04-22	0.420	0.420	0.410	0.410	0.391	441,000
2026-04-21	0.415	0.420	0.415	0.420	0.401	177,000
2026-04-20	0.420	0.420	0.415	0.415	0.396	272,000
2026-04-17	0.405	0.420	0.405	0.415	0.396	299,000
2026-04-16	0.400	0.410	0.400	0.410	0.391	70,000
2026-04-15	0.410	0.410	0.405	0.410	0.391	323,000
2026-04-14	0.405	0.410	0.405	0.410	0.391	129,000
2026-04-13	0.400	0.410	0.400	0.405	0.386	1,131,000
2026-04-10	0.400	0.405	0.400	0.405	0.386	783,000
2026-04-09	0.405	0.405	0.400	0.405	0.386	730,000
2026-04-08	0.400	0.410	0.395	0.405	0.386	2,889,000
2026-04-02	0.400	0.405	0.395	0.400	0.381	1,056,000
2026-04-01	0.415	0.415	0.395	0.400	0.381	1,027,000
2026-03-31	0.400	0.410	0.395	0.395	0.377	1,510,000
2026-03-30	0.410	0.415	0.400	0.405	0.386	1,565,000
2026-03-27	0.410	0.425	0.410	0.415	0.396	1,996,000
2026-03-26	0.420	0.425	0.415	0.420	0.401	2,465,000
2026-03-25	0.420	0.430	0.420	0.425	0.405	1,700,000
2026-03-24	0.415	0.425	0.410	0.420	0.401	506,000
2026-03-23	0.425	0.430	0.410	0.415	0.396	1,320,000
2026-03-20	0.440	0.440	0.430	0.430	0.410	256,000
2026-03-19	0.435	0.445	0.435	0.440	0.420	90,705,000
2026-03-18	0.440	0.440	0.430	0.435	0.415	30,067,510
2026-03-17	0.440	0.440	0.435	0.435	0.415	754,000
2026-03-16	0.445	0.445	0.440	0.445	0.424	287,000
2026-03-13	0.440	0.450	0.435	0.450	0.429	4,705,000
2026-03-12	0.435	0.440	0.425	0.440	0.420	6,018,000
2026-03-11	0.440	0.450	0.435	0.450	0.429	2,627,000
2026-03-10	0.435	0.440	0.430	0.435	0.415	1,015,000
2026-03-09	0.435	0.435	0.425	0.430	0.410	1,122,000
2026-03-06	0.430	0.435	0.430	0.430	0.410	322,000
2026-03-05	0.430	0.435	0.430	0.435	0.415	256,000
2026-03-04	0.430	0.435	0.425	0.435	0.415	532,000
2026-03-03	0.440	0.440	0.430	0.430	0.410	3,830,700
2026-03-02	0.445	0.450	0.435	0.440	0.420	2,863,000
2026-02-27	0.455	0.455	0.450	0.455	0.434	1,161,000
2026-02-26	0.460	0.460	0.455	0.455	0.434	505,000
2026-02-25	0.460	0.460	0.450	0.460	0.439	1,439,000
2026-02-24	0.460	0.460	0.450	0.460	0.439	1,003,000
2026-02-23	0.460	0.465	0.450	0.460	0.439	5,031,000
2026-02-20	0.460	0.465	0.460	0.465	0.443	373,000
2026-02-16	0.460	0.465	0.455	0.460	0.439	397,000
2026-02-13	0.460	0.465	0.460	0.465	0.443	684,000
2026-02-12	0.460	0.465	0.455	0.465	0.443	561,000
2026-02-11	0.465	0.465	0.455	0.460	0.439	3,213,000
2026-02-10	0.470	0.475	0.465	0.475	0.453	640,000
2026-02-09	0.470	0.475	0.465	0.475	0.453	1,202,629
2026-02-06	0.460	0.475	0.460	0.470	0.448	1,321,000
2026-02-05	0.465	0.465	0.460	0.460	0.439	1,380,000
2026-02-04	0.475	0.475	0.460	0.465	0.443	1,850,000
2026-02-03	0.465	0.475	0.465	0.475	0.453	131,000
2026-02-02	0.465	0.475	0.460	0.465	0.443	733,707
2026-01-30	0.470	0.475	0.465	0.465	0.443	488,000
2026-01-29	0.470	0.475	0.465	0.470	0.448	3,214,000
2026-01-28	0.470	0.480	0.470	0.475	0.453	514,000
2026-01-27	0.475	0.480	0.470	0.480	0.458	657,000
2026-01-26	0.470	0.480	0.470	0.475	0.453	958,000

← NewerPage 3 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.