Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.470	0.485	0.470	0.485	0.443	3,081,000
2025-05-06	0.475	0.475	0.460	0.465	0.425	16,301,000
2025-05-02	0.470	0.480	0.465	0.470	0.429	4,376,000
2025-04-30	0.475	0.480	0.470	0.475	0.434	3,486,000
2025-04-29	0.475	0.485	0.475	0.480	0.439	1,252,000
2025-04-28	0.480	0.490	0.475	0.475	0.434	7,944,000
2025-04-25	0.480	0.485	0.480	0.485	0.443	1,508,000
2025-04-24	0.470	0.485	0.470	0.485	0.443	2,157,000
2025-04-23	0.475	0.485	0.475	0.485	0.443	368,000
2025-04-22	0.480	0.480	0.470	0.480	0.439	994,000
2025-04-17	0.465	0.480	0.460	0.480	0.439	2,368,000
2025-04-16	0.480	0.480	0.460	0.460	0.420	4,080,000
2025-04-15	0.495	0.495	0.480	0.485	0.443	1,566,000
2025-04-14	0.500	0.510	0.490	0.495	0.452	374,000
2025-04-11	0.495	0.510	0.495	0.495	0.452	1,299,000
2025-04-10	0.500	0.510	0.495	0.495	0.452	2,014,000
2025-04-09	0.475	0.510	0.470	0.495	0.452	1,984,000
2025-04-08	0.475	0.490	0.470	0.485	0.443	816,000
2025-04-07	0.500	0.500	0.475	0.475	0.434	7,057,000
2025-04-03	0.550	0.550	0.540	0.550	0.502	2,624,000
2025-04-02	0.560	0.590	0.550	0.560	0.512	1,864,000
2025-04-01	0.560	0.570	0.560	0.560	0.512	88,000
2025-03-31	0.570	0.570	0.550	0.550	0.502	2,728,000
2025-03-28	0.570	0.570	0.560	0.570	0.521	620,000
2025-03-27	0.570	0.590	0.570	0.580	0.530	748,231
2025-03-26	0.570	0.580	0.570	0.580	0.530	168,000
2025-03-25	0.580	0.580	0.570	0.570	0.521	1,755,000
2025-03-24	0.590	0.600	0.570	0.580	0.530	955,000
2025-03-21	0.580	0.600	0.580	0.590	0.539	852,000
2025-03-20	0.600	0.600	0.580	0.600	0.548	1,119,000
2025-03-19	0.610	0.610	0.580	0.590	0.539	2,307,770
2025-03-18	0.610	0.620	0.600	0.600	0.548	2,706,000
2025-03-17	0.610	0.610	0.600	0.600	0.548	3,821,000
2025-03-14	0.570	0.630	0.570	0.610	0.557	7,900,000
2025-03-13	0.570	0.590	0.570	0.570	0.521	2,414,000
2025-03-12	0.600	0.600	0.570	0.570	0.521	3,229,000
2025-03-11	0.650	0.650	0.580	0.590	0.539	3,189,000
2025-03-10	0.630	0.650	0.620	0.650	0.594	909,000
2025-03-07	0.600	0.680	0.580	0.630	0.576	8,188,000
2025-03-06	0.580	0.600	0.580	0.590	0.539	3,112,000
2025-03-05	0.570	0.580	0.560	0.570	0.521	1,001,000
2025-03-04	0.560	0.560	0.550	0.560	0.512	911,000
2025-03-03	0.560	0.570	0.560	0.570	0.521	543,819
2025-02-28	0.570	0.590	0.560	0.560	0.512	1,353,000
2025-02-27	0.580	0.590	0.570	0.570	0.521	455,000
2025-02-26	0.580	0.590	0.580	0.580	0.530	266,000
2025-02-25	0.610	0.610	0.570	0.580	0.530	1,418,000
2025-02-24	0.560	0.600	0.560	0.600	0.548	1,865,000
2025-02-21	0.560	0.580	0.560	0.560	0.512	631,000
2025-02-20	0.550	0.570	0.550	0.560	0.512	1,994,996
2025-02-19	0.560	0.560	0.540	0.550	0.502	1,396,000
2025-02-18	0.540	0.560	0.540	0.550	0.502	2,581,000
2025-02-17	0.540	0.550	0.530	0.530	0.484	2,495,012
2025-02-14	0.530	0.540	0.530	0.530	0.484	915,000
2025-02-13	0.540	0.540	0.530	0.530	0.484	725,000
2025-02-12	0.540	0.540	0.530	0.540	0.493	645,000
2025-02-11	0.550	0.550	0.530	0.530	0.484	6,429,000
2025-02-10	0.530	0.550	0.520	0.520	0.475	452,984
2025-02-07	0.530	0.530	0.520	0.530	0.484	1,480,000
2025-02-06	0.510	0.530	0.500	0.530	0.484	1,978,000

← NewerPage 7 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.