Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.510	0.530	0.500	0.530	0.484	1,978,000
2025-02-05	0.510	0.520	0.500	0.510	0.466	290,000
2025-02-04	0.510	0.520	0.510	0.510	0.466	194,000
2025-02-03	0.500	0.520	0.495	0.520	0.475	447,000
2025-01-28	0.500	0.500	0.500	0.500	0.457	83,000
2025-01-27	0.510	0.520	0.500	0.500	0.457	718,052
2025-01-24	0.510	0.520	0.500	0.510	0.466	215,000
2025-01-23	0.500	0.500	0.500	0.500	0.457	175,000
2025-01-22	0.500	0.500	0.500	0.500	0.457	113,000
2025-01-21	0.500	0.510	0.500	0.500	0.457	607,000
2025-01-20	0.490	0.500	0.490	0.495	0.452	155,000
2025-01-17	0.495	0.500	0.490	0.490	0.448	441,000
2025-01-16	0.490	0.495	0.490	0.495	0.452	579,750
2025-01-15	0.490	0.500	0.490	0.490	0.448	191,000
2025-01-14	0.490	0.495	0.485	0.490	0.448	335,000
2025-01-13	0.490	0.490	0.480	0.485	0.443	360,000
2025-01-10	0.495	0.495	0.480	0.490	0.448	848,000
2025-01-09	0.490	0.495	0.485	0.490	0.448	433,000
2025-01-08	0.485	0.490	0.480	0.485	0.443	246,000
2025-01-07	0.485	0.490	0.480	0.480	0.439	570,000
2025-01-06	0.490	0.495	0.480	0.480	0.439	1,122,000
2025-01-03	0.490	0.495	0.485	0.490	0.448	2,510,769
2025-01-02	0.495	0.495	0.485	0.485	0.443	811,000
2024-12-31	0.500	0.510	0.495	0.500	0.457	261,000
2024-12-30	0.500	0.500	0.495	0.500	0.457	191,000
2024-12-27	0.495	0.510	0.495	0.510	0.466	488,000
2024-12-24	0.500	0.500	0.485	0.490	0.448	953,000
2024-12-23	0.495	0.500	0.490	0.500	0.457	545,000
2024-12-20	0.500	0.500	0.495	0.495	0.452	428,000
2024-12-19	0.500	0.500	0.495	0.500	0.457	987,000
2024-12-18	0.500	0.500	0.495	0.500	0.457	400,000
2024-12-17	0.500	0.500	0.500	0.500	0.457	456,000
2024-12-16	0.500	0.510	0.500	0.500	0.457	1,030,000
2024-12-13	0.510	0.520	0.500	0.500	0.457	3,677,000
2024-12-12	0.510	0.520	0.510	0.520	0.475	4,753,000
2024-12-11	0.520	0.520	0.510	0.520	0.475	1,514,000
2024-12-10	0.530	0.530	0.520	0.520	0.475	1,402,000
2024-12-09	0.520	0.520	0.510	0.510	0.466	1,303,000
2024-12-06	0.510	0.530	0.510	0.520	0.475	1,013,000
2024-12-05	0.520	0.530	0.510	0.510	0.466	1,057,000
2024-12-04	0.530	0.540	0.520	0.520	0.475	660,000
2024-12-03	0.530	0.540	0.520	0.530	0.484	617,000
2024-12-02	0.540	0.550	0.530	0.540	0.493	463,000
2024-11-29	0.540	0.560	0.540	0.540	0.493	432,000
2024-11-28	0.530	0.550	0.530	0.550	0.502	224,000
2024-11-27	0.520	0.550	0.520	0.550	0.502	1,107,000
2024-11-26	0.530	0.530	0.510	0.520	0.475	1,503,000
2024-11-25	0.530	0.540	0.520	0.540	0.493	319,000
2024-11-22	0.540	0.540	0.520	0.540	0.493	1,054,000
2024-11-21	0.540	0.550	0.530	0.550	0.502	167,000
2024-11-20	0.540	0.550	0.530	0.540	0.493	548,000
2024-11-19	0.540	0.550	0.540	0.550	0.502	219,000
2024-11-18	0.540	0.550	0.540	0.550	0.502	381,000
2024-11-15	0.540	0.550	0.530	0.540	0.493	602,040
2024-11-14	0.550	0.560	0.540	0.550	0.502	975,341
2024-11-13	0.550	0.570	0.550	0.570	0.521	738,000
2024-11-12	0.560	0.570	0.550	0.560	0.512	2,810,000
2024-11-11	0.550	0.560	0.550	0.560	0.512	112,000
2024-11-08	0.560	0.570	0.550	0.550	0.502	1,868,000
2024-11-07	0.560	0.570	0.560	0.570	0.521	1,250,000

← NewerPage 8 of 21 · 1,226 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.