Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.480	0.480	0.475	0.480	0.458	890,000
2025-10-24	0.475	0.480	0.475	0.480	0.458	1,375,000
2025-10-23	0.485	0.485	0.470	0.475	0.453	1,182,545
2025-10-22	0.480	0.485	0.480	0.480	0.458	626,000
2025-10-21	0.485	0.485	0.480	0.480	0.458	405,000
2025-10-20	0.480	0.485	0.480	0.485	0.463	3,209,000
2025-10-17	0.480	0.490	0.475	0.480	0.458	1,551,000
2025-10-16	0.485	0.485	0.480	0.480	0.458	1,267,000
2025-10-15	0.480	0.485	0.480	0.480	0.458	870,000
2025-10-14	0.480	0.485	0.480	0.480	0.458	1,302,000
2025-10-13	0.485	0.485	0.475	0.480	0.458	2,291,000
2025-10-10	0.490	0.495	0.490	0.490	0.467	1,883,000
2025-10-09	0.495	0.495	0.485	0.490	0.467	2,676,000
2025-10-08	0.495	0.495	0.490	0.495	0.472	1,043,000
2025-10-06	0.495	0.500	0.490	0.490	0.467	608,000
2025-10-03	0.500	0.500	0.490	0.495	0.472	438,000
2025-10-02	0.495	0.500	0.490	0.500	0.477	486,000
2025-09-30	0.495	0.495	0.495	0.495	0.472	291,000
2025-09-29	0.495	0.495	0.490	0.490	0.467	313,000
2025-09-26	0.500	0.500	0.490	0.495	0.472	733,000
2025-09-25	0.495	0.495	0.495	0.495	0.472	124,500
2025-09-24	0.495	0.500	0.495	0.495	0.472	752,000
2025-09-23	0.500	0.500	0.490	0.495	0.472	2,102,000
2025-09-22	0.500	0.500	0.495	0.500	0.477	1,014,000
2025-09-19	0.500	0.500	0.495	0.495	0.472	487,000
2025-09-18	0.500	0.500	0.495	0.495	0.472	89,000
2025-09-17	0.500	0.500	0.495	0.500	0.477	1,281,740
2025-09-16	0.495	0.495	0.490	0.495	0.472	779,000
2025-09-15	0.500	0.500	0.495	0.495	0.472	951,000
2025-09-12	0.500	0.500	0.495	0.500	0.477	2,745,000
2025-09-11	0.510	0.520	0.510	0.510	0.475	1,092,000
2025-09-10	0.520	0.520	0.510	0.520	0.485	908,000
2025-09-09	0.510	0.520	0.510	0.520	0.485	632,000
2025-09-08	0.510	0.520	0.510	0.510	0.475	568,000
2025-09-05	0.510	0.520	0.510	0.520	0.485	533,000
2025-09-04	0.520	0.520	0.510	0.520	0.485	3,304,000
2025-09-03	0.510	0.520	0.500	0.520	0.485	2,762,000
2025-09-02	0.510	0.520	0.510	0.510	0.475	924,000
2025-09-01	0.510	0.520	0.510	0.520	0.485	521,000
2025-08-29	0.510	0.520	0.510	0.520	0.485	1,599,000
2025-08-28	0.520	0.520	0.510	0.520	0.485	1,562,000
2025-08-27	0.520	0.520	0.510	0.520	0.485	4,798,094
2025-08-26	0.510	0.520	0.510	0.520	0.485	5,592,663
2025-08-25	0.510	0.520	0.510	0.510	0.475	4,165,000
2025-08-22	0.510	0.520	0.510	0.510	0.475	3,012,000
2025-08-21	0.510	0.520	0.510	0.520	0.485	5,118,263
2025-08-20	0.510	0.520	0.510	0.510	0.475	1,387,000
2025-08-19	0.510	0.520	0.510	0.520	0.485	924,400
2025-08-18	0.510	0.520	0.510	0.510	0.475	699,000
2025-08-15	0.520	0.520	0.510	0.510	0.475	657,000
2025-08-14	0.520	0.530	0.510	0.520	0.485	752,000
2025-08-13	0.520	0.520	0.510	0.520	0.485	1,296,000
2025-08-12	0.510	0.520	0.500	0.510	0.475	5,121,000
2025-08-11	0.510	0.520	0.500	0.510	0.475	312,500
2025-08-08	0.520	0.520	0.510	0.510	0.475	1,295,000
2025-08-07	0.520	0.530	0.510	0.520	0.485	1,168,000
2025-08-06	0.500	0.510	0.500	0.510	0.475	2,298,000
2025-08-05	0.495	0.510	0.495	0.510	0.475	812,000
2025-08-04	0.500	0.510	0.495	0.500	0.466	1,286,000
2025-08-01	0.510	0.510	0.500	0.510	0.475	828,000

← NewerPage 5 of 21 · 1,223 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.