Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.480	0.485	0.470	0.475	0.453	1,267,000
2026-01-22	0.480	0.485	0.480	0.480	0.458	138,000
2026-01-21	0.485	0.485	0.480	0.480	0.458	264,000
2026-01-20	0.480	0.485	0.475	0.485	0.463	930,000
2026-01-19	0.485	0.485	0.475	0.480	0.458	1,558,000
2026-01-16	0.485	0.490	0.480	0.490	0.467	795,000
2026-01-15	0.490	0.490	0.480	0.485	0.463	1,190,000
2026-01-14	0.490	0.495	0.480	0.490	0.467	1,727,300
2026-01-13	0.495	0.495	0.485	0.495	0.472	1,142,000
2026-01-12	0.490	0.500	0.485	0.500	0.477	5,849,000
2026-01-09	0.485	0.485	0.480	0.485	0.463	4,714,000
2026-01-08	0.490	0.495	0.485	0.490	0.467	864,000
2026-01-07	0.480	0.495	0.480	0.490	0.467	4,370,000
2026-01-06	0.475	0.485	0.475	0.475	0.453	3,202,000
2026-01-05	0.470	0.475	0.470	0.475	0.453	1,034,000
2026-01-02	0.470	0.475	0.470	0.470	0.448	569,000
2025-12-31	0.470	0.470	0.460	0.470	0.448	892,000
2025-12-30	0.480	0.480	0.465	0.470	0.448	1,233,000
2025-12-29	0.470	0.470	0.465	0.465	0.443	520,000
2025-12-24	0.470	0.475	0.465	0.470	0.448	568,468
2025-12-23	0.470	0.470	0.450	0.465	0.443	2,428,000
2025-12-22	0.470	0.470	0.465	0.470	0.448	718,000
2025-12-19	0.460	0.465	0.460	0.465	0.443	178,000
2025-12-18	0.460	0.465	0.455	0.465	0.443	1,661,000
2025-12-17	0.460	0.465	0.455	0.465	0.443	1,757,000
2025-12-16	0.465	0.470	0.455	0.455	0.434	1,308,000
2025-12-15	0.465	0.470	0.460	0.460	0.439	810,000
2025-12-12	0.455	0.465	0.455	0.455	0.434	2,805,000
2025-12-11	0.455	0.455	0.450	0.455	0.434	253,000
2025-12-10	0.450	0.455	0.445	0.455	0.434	1,245,000
2025-12-09	0.450	0.455	0.450	0.455	0.434	604,000
2025-12-08	0.455	0.455	0.450	0.450	0.429	1,481,000
2025-12-05	0.450	0.460	0.450	0.455	0.434	685,000
2025-12-04	0.450	0.455	0.450	0.455	0.434	3,067,000
2025-12-03	0.450	0.460	0.450	0.455	0.434	861,000
2025-12-02	0.455	0.455	0.450	0.450	0.429	516,000
2025-12-01	0.455	0.460	0.450	0.455	0.434	435,000
2025-11-28	0.450	0.460	0.450	0.455	0.434	521,000
2025-11-27	0.455	0.460	0.455	0.455	0.434	343,000
2025-11-26	0.455	0.460	0.455	0.460	0.439	788,000
2025-11-25	0.455	0.460	0.455	0.460	0.439	719,000
2025-11-24	0.460	0.460	0.455	0.455	0.434	780,000
2025-11-21	0.465	0.465	0.455	0.460	0.439	504,000
2025-11-20	0.465	0.475	0.460	0.465	0.443	2,149,000
2025-11-19	0.465	0.470	0.460	0.465	0.443	759,000
2025-11-18	0.470	0.470	0.465	0.470	0.448	1,026,000
2025-11-17	0.465	0.475	0.465	0.470	0.448	649,000
2025-11-14	0.470	0.475	0.465	0.470	0.448	2,308,000
2025-11-13	0.475	0.480	0.470	0.475	0.453	3,485,000
2025-11-12	0.485	0.485	0.475	0.480	0.458	1,358,000
2025-11-11	0.480	0.480	0.475	0.475	0.453	1,005,000
2025-11-10	0.480	0.480	0.475	0.480	0.458	650,000
2025-11-07	0.480	0.480	0.480	0.480	0.458	143,772
2025-11-06	0.480	0.480	0.475	0.480	0.458	921,000
2025-11-05	0.475	0.480	0.475	0.480	0.458	1,963,000
2025-11-04	0.480	0.480	0.475	0.480	0.458	1,432,000
2025-11-03	0.475	0.480	0.475	0.475	0.453	1,670,000
2025-10-31	0.480	0.480	0.475	0.475	0.453	231,000
2025-10-30	0.480	0.485	0.475	0.480	0.458	1,074,000
2025-10-28	0.480	0.480	0.475	0.480	0.458	1,332,000

← NewerPage 4 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.