Advertisement
U.S. Markets closed
S&P Futures
6,038.25 0.00 (0.00%) Dow Futures
44,987.00 +36.00 (+0.08%) Nasdaq Futures
20,974.75 -18.75 (-0.09%) Russell 2000 Futures
2,436.40 +4.00 (+0.16%) Crude Oil
68.82 +0.05 (+0.07%) Gold
2,640.30 +19.00 (+0.72%)
Pou Sheng International (Holdings) Limited (3813.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 11:32AM HKT. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 161,000 |
| Nov 26, 2024 | 0.530 | 0.530 | 0.510 | 0.520 | 0.520 | 1,503,000 |
| Nov 25, 2024 | 0.530 | 0.540 | 0.520 | 0.540 | 0.540 | 319,000 |
| Nov 22, 2024 | 0.540 | 0.540 | 0.520 | 0.540 | 0.540 | 1,054,000 |
| Nov 21, 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 167,000 |
| Nov 20, 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 548,000 |
| Nov 19, 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 219,000 |
| Nov 18, 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 381,000 |
| Nov 15, 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 602,040 |
| Nov 14, 2024 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 975,341 |
| Nov 13, 2024 | 0.550 | 0.570 | 0.550 | 0.570 | 0.570 | 738,000 |
| Nov 12, 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 2,810,000 |
| Nov 11, 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 112,000 |
| Nov 08, 2024 | 0.560 | 0.570 | 0.550 | 0.550 | 0.550 | 1,868,000 |
| Nov 07, 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 1,250,000 |
| Nov 06, 2024 | 0.570 | 0.570 | 0.550 | 0.560 | 0.560 | 1,131,000 |
| Nov 05, 2024 | 0.570 | 0.580 | 0.560 | 0.580 | 0.580 | 993,000 |
| Nov 04, 2024 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 975,000 |
| Nov 01, 2024 | 0.570 | 0.600 | 0.570 | 0.580 | 0.580 | 2,861,000 |
| Oct 31, 2024 | 0.580 | 0.600 | 0.570 | 0.580 | 0.580 | 1,851,000 |
| Oct 30, 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 198,000 |
| Oct 29, 2024 | 0.570 | 0.580 | 0.570 | 0.570 | 0.570 | 352,000 |
| Oct 28, 2024 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 721,075 |
| Oct 25, 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 130,000 |
| Oct 24, 2024 | 0.570 | 0.580 | 0.570 | 0.580 | 0.580 | 199,000 |
| Oct 23, 2024 | 0.570 | 0.590 | 0.570 | 0.580 | 0.580 | 844,000 |
| Oct 22, 2024 | 0.560 | 0.590 | 0.560 | 0.580 | 0.580 | 670,000 |
| Oct 21, 2024 | 0.570 | 0.570 | 0.560 | 0.570 | 0.570 | 282,000 |
| Oct 18, 2024 | 0.550 | 0.580 | 0.550 | 0.580 | 0.580 | 395,000 |
| Oct 17, 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 287,000 |
| Oct 16, 2024 | 0.560 | 0.570 | 0.550 | 0.570 | 0.570 | 579,000 |
| Oct 15, 2024 | 0.560 | 0.580 | 0.550 | 0.580 | 0.580 | 1,278,000 |
| Oct 14, 2024 | 0.580 | 0.580 | 0.550 | 0.570 | 0.570 | 1,483,000 |
| Oct 10, 2024 | 0.580 | 0.600 | 0.560 | 0.580 | 0.580 | 2,873,000 |
| Oct 09, 2024 | 0.590 | 0.600 | 0.570 | 0.580 | 0.580 | 1,035,750 |
| Oct 08, 2024 | 0.620 | 0.620 | 0.580 | 0.590 | 0.590 | 6,418,000 |
| Oct 07, 2024 | 0.600 | 0.640 | 0.590 | 0.620 | 0.620 | 6,292,000 |
| Oct 04, 2024 | 0.620 | 0.620 | 0.590 | 0.590 | 0.590 | 2,213,000 |
| Oct 03, 2024 | 0.620 | 0.620 | 0.590 | 0.600 | 0.600 | 3,256,000 |
| Oct 02, 2024 | 0.570 | 0.630 | 0.570 | 0.630 | 0.630 | 9,868,000 |
| Sep 30, 2024 | 0.590 | 0.620 | 0.560 | 0.570 | 0.570 | 8,014,000 |
| Sep 27, 2024 | 0.530 | 0.570 | 0.530 | 0.550 | 0.550 | 8,186,032 |
| Sep 26, 2024 | 0.510 | 0.540 | 0.490 | 0.530 | 0.530 | 15,121,000 |
| Sep 25, 2024 | 0.530 | 0.540 | 0.510 | 0.510 | 0.510 | 2,017,000 |
| Sep 24, 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 1,485,000 |
| Sep 23, 2024 | 0.520 | 0.530 | 0.495 | 0.510 | 0.510 | 5,325,000 |
| Sep 20, 2024 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 902,000 |
| Sep 19, 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 6,076,812 |
| Sep 17, 2024 | 0.520 | 0.530 | 0.510 | 0.520 | 0.520 | 2,094,000 |
| Sep 16, 2024 | 0.530 | 0.540 | 0.520 | 0.520 | 0.520 | 426,000 |
| Sep 13, 2024 | 0.540 | 0.540 | 0.520 | 0.530 | 0.530 | 980,000 |
| Sep 12, 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 21,000 |
| Sep 11, 2024 | 0.540 | 0.550 | 0.540 | 0.540 | 0.540 | 103,000 |
| Sep 10, 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| Sep 09, 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 678,000 |
| Sep 05, 2024 | 0.570 | 0.580 | 0.560 | 0.570 | 0.570 | 548,000 |
| Sep 04, 2024 | 0.570 | 0.580 | 0.560 | 0.570 | 0.570 | 2,868,000 |
| Sep 03, 2024 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 1,151,000 |
| Sep 02, 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 432,000 |
| Aug 30, 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 691,000 |
| Aug 29, 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 67,505 |
| Aug 28, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 643,000 |
| Aug 27, 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 47,000 |
| Aug 26, 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 213,000 |
| Aug 23, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 422,000 |
| Aug 22, 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 386,000 |
| Aug 21, 2024 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 436,418 |
| Aug 20, 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.620 | 311,643 |
| Aug 19, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.610 | 106,000 |
| Aug 16, 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.620 | 165,000 |
| Aug 15, 2024 | 0.620 | 0.620 | 0.610 | 0.620 | 0.620 | 406,537 |
| Aug 14, 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.620 | 410,000 |
| Aug 13, 2024 | 0.680 | 0.680 | 0.630 | 0.630 | 0.630 | 2,021,000 |
| Aug 12, 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 383,000 |
| Aug 09, 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 48,000 |
| Aug 08, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| Aug 07, 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 17,000 |
| Aug 06, 2024 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 139,000 |
| Aug 05, 2024 | 0.600 | 0.600 | 0.570 | 0.570 | 0.570 | 512,000 |
| Aug 02, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| Aug 01, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 424,000 |
| Jul 31, 2024 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 969,000 |
| Jul 30, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 42,000 |
| Jul 29, 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 1,043,000 |
| Jul 26, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.600 | 347,000 |
| Jul 25, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.600 | 340,000 |
| Jul 24, 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 705,000 |
| Jul 23, 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 1,465,000 |
| Jul 22, 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 340,000 |
| Jul 19, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.600 | 468,000 |
| Jul 18, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 313,000 |
| Jul 17, 2024 | 0.600 | 0.610 | 0.590 | 0.610 | 0.610 | 663,000 |
| Jul 16, 2024 | 0.610 | 0.620 | 0.590 | 0.610 | 0.610 | 1,542,000 |
| Jul 15, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.610 | 88,000 |
| Jul 12, 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.620 | 20,773,000 |
| Jul 11, 2024 | 0.610 | 0.610 | 0.600 | 0.610 | 0.610 | 2,306,000 |
| Jul 10, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.600 | 195,100 |
| Jul 09, 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 23,803,000 |
| Jul 08, 2024 | 0.610 | 0.620 | 0.600 | 0.610 | 0.610 | 901,000 |
| Jul 05, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.