Pou Sheng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.870	0.870	0.830	0.830	0.683	967,000
2022-05-23	0.850	0.880	0.830	0.870	0.716	1,221,000
2022-05-20	0.830	0.880	0.820	0.850	0.699	1,868,000
2022-05-19	0.830	0.830	0.810	0.820	0.675	1,068,000
2022-05-18	0.850	0.860	0.830	0.830	0.683	356,000
2022-05-17	0.870	0.870	0.840	0.850	0.699	2,016,000
2022-05-16	0.860	0.890	0.830	0.860	0.708	787,000
2022-05-13	0.850	0.860	0.840	0.860	0.708	540,000
2022-05-12	0.860	0.870	0.830	0.850	0.699	1,222,000
2022-05-11	0.880	0.890	0.850	0.850	0.699	1,322,841
2022-05-10	0.870	0.890	0.870	0.880	0.724	1,026,860
2022-05-06	0.890	0.910	0.870	0.890	0.732	3,627,000
2022-05-05	0.920	0.930	0.890	0.890	0.732	968,000
2022-05-04	0.910	0.930	0.900	0.900	0.741	1,104,000
2022-05-03	0.920	0.930	0.900	0.910	0.749	893,000
2022-04-29	0.890	0.930	0.890	0.920	0.757	619,000
2022-04-28	0.870	0.880	0.860	0.880	0.724	824,000
2022-04-27	0.870	0.880	0.860	0.860	0.708	3,429,009
2022-04-26	0.910	0.910	0.860	0.860	0.708	1,861,009
2022-04-25	0.890	0.900	0.870	0.890	0.732	992,000
2022-04-22	0.910	0.920	0.900	0.910	0.749	2,713,684
2022-04-21	0.930	0.940	0.910	0.910	0.749	871,000
2022-04-20	0.930	0.940	0.920	0.920	0.757	702,013
2022-04-19	0.990	0.990	0.910	0.920	0.757	2,911,024
2022-04-14	0.970	0.990	0.930	0.970	0.798	6,607,464
2022-04-13	0.900	0.980	0.900	0.970	0.798	3,119,000
2022-04-12	0.880	0.970	0.870	0.940	0.774	9,554,106
2022-04-11	0.910	0.910	0.860	0.870	0.716	4,181,587
2022-04-08	0.900	0.910	0.880	0.890	0.732	521,000
2022-04-07	0.930	0.940	0.890	0.900	0.741	790,425
2022-04-06	0.910	0.940	0.900	0.930	0.765	987,000
2022-04-04	0.900	0.930	0.900	0.930	0.765	822,500
2022-04-01	0.920	0.920	0.870	0.890	0.732	1,115,000
2022-03-31	0.890	0.920	0.880	0.900	0.741	2,331,074
2022-03-30	0.870	0.910	0.870	0.880	0.724	1,454,000
2022-03-29	0.960	0.960	0.870	0.890	0.732	1,143,000
2022-03-28	0.880	0.900	0.870	0.900	0.741	1,607,000
2022-03-25	0.920	0.920	0.870	0.880	0.724	2,645,849
2022-03-24	0.860	0.960	0.860	0.930	0.765	2,362,000
2022-03-23	0.880	0.910	0.860	0.860	0.708	2,595,000
2022-03-22	0.920	0.920	0.850	0.860	0.708	5,999,000
2022-03-21	0.880	0.920	0.860	0.890	0.732	3,046,000
2022-03-18	0.870	0.910	0.840	0.880	0.724	7,845,000
2022-03-17	0.820	0.890	0.800	0.870	0.716	4,479,000
2022-03-16	0.730	0.800	0.730	0.760	0.625	4,327,000
2022-03-15	0.760	0.780	0.700	0.710	0.584	5,295,000
2022-03-14	0.900	0.900	0.780	0.780	0.642	11,232,000
2022-03-11	0.970	0.980	0.910	0.940	0.774	3,080,000
2022-03-10	1.020	1.020	0.980	0.990	0.815	4,050,000
2022-03-09	1.010	1.030	0.970	1.000	0.823	6,183,000
2022-03-08	1.040	1.040	1.000	1.010	0.831	2,866,000
2022-03-07	1.080	1.080	1.030	1.040	0.856	1,741,300
2022-03-04	1.120	1.130	1.080	1.090	0.897	3,351,000
2022-03-03	1.190	1.190	1.110	1.140	0.938	3,379,000
2022-03-02	1.140	1.160	1.120	1.130	0.930	1,981,000
2022-03-01	1.150	1.160	1.120	1.140	0.938	1,615,000
2022-02-28	1.170	1.170	1.130	1.150	0.946	1,916,000
2022-02-25	1.250	1.250	1.170	1.180	0.971	409,000
2022-02-24	1.190	1.280	1.120	1.200	0.988	7,098,000
2022-02-23	1.230	1.230	1.190	1.190	0.979	3,530,000

← NewerPage 19 of 21 · 1,223 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.