Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.510	0.510	0.500	0.500	0.466	2,312,000
2025-07-30	0.500	0.520	0.490	0.510	0.475	12,420,000
2025-07-29	0.530	0.540	0.530	0.540	0.503	2,303,000
2025-07-28	0.540	0.560	0.530	0.540	0.503	5,430,000
2025-07-25	0.540	0.550	0.530	0.540	0.503	1,547,000
2025-07-24	0.530	0.550	0.520	0.540	0.503	7,968,000
2025-07-23	0.520	0.530	0.520	0.530	0.494	2,612,000
2025-07-22	0.520	0.530	0.510	0.520	0.485	4,376,000
2025-07-21	0.520	0.530	0.510	0.520	0.485	12,766,000
2025-07-18	0.520	0.530	0.510	0.530	0.494	6,676,000
2025-07-17	0.520	0.520	0.510	0.520	0.485	2,237,106
2025-07-16	0.520	0.520	0.510	0.520	0.485	6,417,000
2025-07-15	0.520	0.520	0.510	0.520	0.485	3,136,000
2025-07-14	0.520	0.520	0.510	0.520	0.485	3,415,000
2025-07-11	0.520	0.530	0.510	0.520	0.485	3,204,000
2025-07-10	0.520	0.530	0.520	0.520	0.485	1,134,000
2025-07-09	0.520	0.530	0.510	0.520	0.485	1,966,000
2025-07-08	0.510	0.520	0.510	0.510	0.475	3,974,000
2025-07-07	0.520	0.520	0.510	0.510	0.475	3,720,349
2025-07-04	0.530	0.530	0.520	0.520	0.485	958,871
2025-07-03	0.530	0.530	0.520	0.530	0.494	3,672,000
2025-07-02	0.540	0.540	0.520	0.530	0.494	5,519,784
2025-06-30	0.540	0.540	0.530	0.540	0.503	1,692,000
2025-06-27	0.530	0.560	0.530	0.530	0.494	10,864,000
2025-06-26	0.520	0.540	0.510	0.540	0.503	3,717,669
2025-06-25	0.520	0.520	0.510	0.520	0.485	2,070,000
2025-06-24	0.530	0.530	0.520	0.520	0.485	884,000
2025-06-23	0.510	0.530	0.510	0.520	0.485	1,094,000
2025-06-20	0.510	0.540	0.510	0.520	0.485	1,995,000
2025-06-19	0.520	0.530	0.510	0.510	0.475	758,000
2025-06-18	0.530	0.530	0.510	0.520	0.485	1,796,000
2025-06-17	0.530	0.540	0.510	0.530	0.494	3,285,000
2025-06-16	0.500	0.550	0.495	0.530	0.494	8,549,000
2025-06-13	0.490	0.500	0.490	0.500	0.466	2,169,000
2025-06-12	0.490	0.500	0.485	0.490	0.457	3,115,000
2025-06-11	0.490	0.495	0.485	0.490	0.457	3,917,000
2025-06-10	0.495	0.495	0.485	0.490	0.457	207,000
2025-06-09	0.495	0.500	0.485	0.485	0.452	3,382,000
2025-06-06	0.485	0.510	0.485	0.490	0.457	4,295,000
2025-06-05	0.490	0.495	0.485	0.485	0.452	1,896,000
2025-06-04	0.475	0.500	0.475	0.485	0.452	2,831,000
2025-06-03	0.470	0.480	0.465	0.470	0.438	3,924,273
2025-06-02	0.480	0.480	0.470	0.470	0.438	1,120,000
2025-05-30	0.490	0.490	0.475	0.475	0.443	2,713,000
2025-05-29	0.490	0.510	0.490	0.500	0.457	1,038,051
2025-05-28	0.485	0.485	0.485	0.485	0.443	1,621,000
2025-05-27	0.480	0.490	0.480	0.485	0.443	270,000
2025-05-26	0.490	0.490	0.480	0.480	0.439	2,028,000
2025-05-23	0.495	0.495	0.485	0.485	0.443	2,160,000
2025-05-22	0.510	0.510	0.495	0.500	0.457	289,000
2025-05-21	0.485	0.510	0.485	0.500	0.457	1,276,000
2025-05-20	0.495	0.500	0.480	0.480	0.439	4,008,000
2025-05-19	0.500	0.510	0.490	0.495	0.452	735,000
2025-05-16	0.495	0.510	0.495	0.510	0.466	2,313,000
2025-05-15	0.495	0.500	0.490	0.495	0.452	1,100,000
2025-05-14	0.495	0.500	0.490	0.495	0.452	1,156,000
2025-05-13	0.510	0.510	0.500	0.500	0.457	1,386,000
2025-05-12	0.500	0.520	0.500	0.520	0.475	1,163,000
2025-05-09	0.495	0.510	0.495	0.510	0.466	1,053,000
2025-05-08	0.485	0.495	0.480	0.495	0.452	1,263,000

← NewerPage 6 of 21 · 1,225 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.