Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.570	0.570	0.550	0.560	0.512	1,131,000
2024-11-05	0.570	0.580	0.560	0.580	0.530	993,000
2024-11-04	0.580	0.590	0.570	0.580	0.530	975,000
2024-11-01	0.570	0.600	0.570	0.580	0.530	2,861,000
2024-10-31	0.580	0.600	0.570	0.580	0.530	1,851,000
2024-10-30	0.580	0.580	0.570	0.580	0.530	198,000
2024-10-29	0.570	0.580	0.570	0.570	0.521	352,000
2024-10-28	0.580	0.590	0.570	0.580	0.530	721,075
2024-10-25	0.580	0.580	0.570	0.580	0.530	130,000
2024-10-24	0.570	0.580	0.570	0.580	0.530	199,000
2024-10-23	0.570	0.590	0.570	0.580	0.530	844,000
2024-10-22	0.560	0.590	0.560	0.580	0.530	670,000
2024-10-21	0.570	0.570	0.560	0.570	0.521	282,000
2024-10-18	0.550	0.580	0.550	0.580	0.530	395,000
2024-10-17	0.560	0.570	0.560	0.570	0.521	287,000
2024-10-16	0.560	0.570	0.550	0.570	0.521	579,000
2024-10-15	0.560	0.580	0.550	0.580	0.530	1,278,000
2024-10-14	0.580	0.580	0.550	0.570	0.521	1,483,000
2024-10-10	0.580	0.600	0.560	0.580	0.530	2,873,000
2024-10-09	0.590	0.600	0.570	0.580	0.530	1,035,750
2024-10-08	0.620	0.620	0.580	0.590	0.539	6,418,000
2024-10-07	0.600	0.640	0.590	0.620	0.566	6,292,000
2024-10-04	0.620	0.620	0.590	0.590	0.539	2,213,000
2024-10-03	0.620	0.620	0.590	0.600	0.548	3,256,000
2024-10-02	0.570	0.630	0.570	0.630	0.576	9,868,000
2024-09-30	0.590	0.620	0.560	0.570	0.521	8,014,000
2024-09-27	0.530	0.570	0.530	0.550	0.502	8,186,032
2024-09-26	0.510	0.540	0.490	0.530	0.484	15,121,000
2024-09-25	0.530	0.540	0.510	0.510	0.466	2,017,000
2024-09-24	0.510	0.520	0.510	0.520	0.475	1,485,000
2024-09-23	0.520	0.530	0.495	0.510	0.466	5,325,000
2024-09-20	0.530	0.530	0.520	0.530	0.484	902,000
2024-09-19	0.530	0.540	0.520	0.530	0.484	6,076,812
2024-09-17	0.520	0.530	0.510	0.520	0.475	2,094,000
2024-09-16	0.530	0.540	0.520	0.520	0.475	426,000
2024-09-13	0.540	0.540	0.520	0.530	0.484	980,000
2024-09-12	0.530	0.540	0.530	0.540	0.493	21,000
2024-09-11	0.540	0.550	0.540	0.540	0.493	103,000
2024-09-09	0.540	0.550	0.530	0.530	0.484	678,000
2024-09-05	0.570	0.580	0.560	0.570	0.501	548,000
2024-09-04	0.570	0.580	0.560	0.570	0.501	2,868,000
2024-09-03	0.580	0.590	0.570	0.580	0.510	1,151,000
2024-09-02	0.590	0.590	0.580	0.580	0.510	432,000
2024-08-30	0.600	0.600	0.580	0.590	0.519	691,000
2024-08-29	0.590	0.600	0.590	0.590	0.519	67,505
2024-08-28	0.600	0.600	0.590	0.600	0.527	643,000
2024-08-27	0.590	0.600	0.590	0.590	0.519	47,000
2024-08-26	0.590	0.600	0.590	0.590	0.519	213,000
2024-08-23	0.600	0.600	0.590	0.600	0.527	422,000
2024-08-22	0.600	0.610	0.590	0.600	0.527	386,000
2024-08-21	0.610	0.610	0.600	0.600	0.527	436,418
2024-08-20	0.610	0.620	0.600	0.620	0.545	311,643
2024-08-19	0.610	0.620	0.610	0.610	0.536	106,000
2024-08-16	0.610	0.620	0.610	0.620	0.545	165,000
2024-08-15	0.620	0.620	0.610	0.620	0.545	406,537
2024-08-14	0.630	0.630	0.620	0.620	0.545	410,000
2024-08-13	0.680	0.680	0.630	0.630	0.554	2,021,000
2024-08-12	0.590	0.600	0.590	0.600	0.527	383,000
2024-08-09	0.590	0.590	0.580	0.580	0.510	48,000
2024-08-08	0.590	0.590	0.580	0.590	0.519	44,000

← NewerPage 9 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.