Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.370	0.375	0.365	0.365	0.365	531,000
2026-10-16	0.370	0.375	0.370	0.370	0.370	3,295,000
2026-10-15	0.365	0.370	0.360	0.365	0.365	2,697,000
2026-10-14	0.370	0.370	0.365	0.370	0.370	290,000
2026-10-13	0.370	0.370	0.365	0.365	0.365	1,112,000
2026-10-12	0.370	0.375	0.365	0.370	0.370	3,907,653
2026-10-09	0.365	0.375	0.365	0.370	0.370	1,365,000
2026-10-08	0.365	0.370	0.365	0.365	0.365	1,180,000
2026-10-07	0.360	0.365	0.360	0.365	0.365	1,209,000
2026-10-06	0.365	0.370	0.360	0.360	0.360	606,000
2026-10-05	0.360	0.370	0.360	0.360	0.360	2,252,000
2026-10-02	0.370	0.370	0.360	0.360	0.360	589,000
2026-09-30	0.360	0.370	0.360	0.365	0.365	1,119,000
2026-09-29	0.365	0.365	0.360	0.360	0.360	947,000
2026-09-28	0.365	0.370	0.360	0.365	0.365	858,000
2026-09-25	0.370	0.375	0.360	0.360	0.360	1,751,000
2026-09-24	0.365	0.375	0.365	0.370	0.370	429,394
2026-09-23	0.375	0.375	0.370	0.370	0.370	1,452,000
2026-09-22	0.370	0.380	0.370	0.375	0.375	1,570,000
2026-09-21	0.375	0.375	0.370	0.370	0.370	1,257,000
2026-09-18	0.365	0.375	0.365	0.370	0.370	1,757,000
2026-09-17	0.355	0.370	0.355	0.360	0.360	1,843,000
2026-09-16	0.350	0.355	0.345	0.355	0.355	1,693,000
2026-09-15	0.360	0.360	0.345	0.345	0.345	654,000
2026-09-14	0.370	0.370	0.350	0.360	0.360	1,328,000
2026-09-11	0.385	0.385	0.375	0.385	0.369	675,000
2026-09-10	0.385	0.390	0.375	0.390	0.374	1,608,000
2026-09-09	0.395	0.395	0.385	0.385	0.369	1,649,000
2026-09-08	0.385	0.400	0.385	0.400	0.383	1,657,000
2026-09-07	0.385	0.390	0.380	0.390	0.374	309,000
2026-09-04	0.380	0.390	0.375	0.390	0.374	2,510,000
2026-09-03	0.390	0.390	0.380	0.385	0.369	2,593,000
2026-09-02	0.385	0.390	0.375	0.390	0.374	1,959,000
2026-09-01	0.385	0.395	0.380	0.395	0.379	2,819,000
2026-08-31	0.400	0.410	0.385	0.395	0.379	4,693,000
2026-08-28	0.395	0.400	0.395	0.400	0.383	13,346,000
2026-08-27	0.390	0.395	0.390	0.395	0.379	4,754,000
2026-08-26	0.390	0.390	0.385	0.390	0.374	12,837,000
2026-08-25	0.390	0.390	0.380	0.385	0.369	15,445,244
2026-08-24	0.385	0.390	0.385	0.390	0.374	7,233,993
2026-08-21	0.380	0.390	0.380	0.385	0.369	3,653,000
2026-08-20	0.370	0.380	0.370	0.380	0.364	2,678,000
2026-08-19	0.375	0.375	0.365	0.370	0.355	2,708,000
2026-08-18	0.375	0.375	0.365	0.375	0.359	3,982,000
2026-08-17	0.370	0.375	0.370	0.375	0.359	1,904,000
2026-08-14	0.350	0.370	0.345	0.370	0.355	5,417,000
2026-08-13	0.330	0.365	0.330	0.345	0.331	114,575,000
2026-08-12	0.320	0.320	0.315	0.320	0.307	235,000
2026-08-11	0.315	0.320	0.315	0.320	0.307	1,237,000
2026-08-10	0.320	0.320	0.315	0.320	0.307	1,363,000
2026-08-07	0.315	0.320	0.315	0.320	0.307	754,000
2026-08-06	0.320	0.320	0.315	0.320	0.307	748,000
2026-08-05	0.320	0.320	0.315	0.320	0.307	20,999,000
2026-08-04	0.315	0.320	0.315	0.320	0.307	1,424,000
2026-08-03	0.310	0.320	0.310	0.320	0.307	2,995,805
2026-07-31	0.310	0.320	0.310	0.320	0.307	1,336,000
2026-07-30	0.310	0.320	0.310	0.310	0.297	870,000
2026-07-29	0.315	0.320	0.310	0.315	0.302	3,799,000
2026-07-28	0.315	0.320	0.310	0.320	0.307	1,756,000
2026-07-27	0.315	0.320	0.310	0.320	0.307	2,844,000

Page 1 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.