Advertisement
U.S. markets open in 7 hours 59 minutes
S&P Futures
5,883.00 -13.25 (-0.22%) Dow Futures
43,108.00 -69.00 (-0.16%) Nasdaq Futures
20,449.75 -69.75 (-0.34%) Russell 2000 Futures
2,248.00 -7.50 (-0.33%) Crude Oil
70.35 -0.21 (-0.30%) Gold
2,747.90 +9.00 (+0.33%)
Pou Sheng International (Holdings) Limited (3813.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 11:58AM HKT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 0.560 | 0.590 | 0.560 | 0.580 | 0.580 | 507,000 |
| 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 09, 2024 | 0.02 Dividend | |||||
| Sep 05, 2024 | 0.570 | 0.580 | 0.560 | 0.570 | 0.550 | 548,000 |
| Sep 04, 2024 | 0.570 | 0.580 | 0.560 | 0.570 | 0.550 | 2,868,000 |
| Sep 03, 2024 | 0.580 | 0.590 | 0.570 | 0.580 | 0.560 | 1,151,000 |
| Sep 02, 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.560 | 432,000 |
| Aug 30, 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.569 | 691,000 |
| Aug 29, 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.569 | 67,505 |
| Aug 28, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.579 | 643,000 |
| Aug 27, 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.569 | 47,000 |
| Aug 26, 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.569 | 213,000 |
| Aug 23, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.579 | 422,000 |
| Aug 22, 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.579 | 386,000 |
| Aug 21, 2024 | 0.610 | 0.610 | 0.600 | 0.600 | 0.579 | 436,418 |
| Aug 20, 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.598 | 311,643 |
| Aug 19, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.589 | 106,000 |
| Aug 16, 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.598 | 165,000 |
| Aug 15, 2024 | 0.620 | 0.620 | 0.610 | 0.620 | 0.598 | 406,537 |
| Aug 14, 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.598 | 410,000 |
| Aug 13, 2024 | 0.680 | 0.680 | 0.630 | 0.630 | 0.608 | 2,021,000 |
| Aug 12, 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.579 | 383,000 |
| Aug 09, 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.560 | 48,000 |
| Aug 08, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.569 | - |
| Aug 07, 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.569 | 17,000 |
| Aug 06, 2024 | 0.580 | 0.590 | 0.570 | 0.590 | 0.569 | 139,000 |
| Aug 05, 2024 | 0.600 | 0.600 | 0.570 | 0.570 | 0.550 | 512,000 |
| Aug 02, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.579 | - |
| Aug 01, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.579 | 424,000 |
| Jul 31, 2024 | 0.590 | 0.600 | 0.580 | 0.590 | 0.569 | 969,000 |
| Jul 30, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.579 | 42,000 |
| Jul 29, 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.579 | 1,043,000 |
| Jul 26, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.579 | 347,000 |
| Jul 25, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.579 | 340,000 |
| Jul 24, 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.579 | 705,000 |
| Jul 23, 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.569 | 1,465,000 |
| Jul 22, 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.569 | 340,000 |
| Jul 19, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.579 | 468,000 |
| Jul 18, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.579 | 313,000 |
| Jul 17, 2024 | 0.600 | 0.610 | 0.590 | 0.610 | 0.589 | 663,000 |
| Jul 16, 2024 | 0.610 | 0.620 | 0.590 | 0.610 | 0.589 | 1,542,000 |
| Jul 15, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.589 | 88,000 |
| Jul 12, 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.598 | 20,773,000 |
| Jul 11, 2024 | 0.610 | 0.610 | 0.600 | 0.610 | 0.589 | 2,306,000 |
| Jul 10, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.579 | 195,100 |
| Jul 09, 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.589 | 23,803,000 |
| Jul 08, 2024 | 0.610 | 0.620 | 0.600 | 0.610 | 0.589 | 901,000 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.589 | 122,000 |
| Jul 03, 2024 | 0.610 | 0.630 | 0.610 | 0.620 | 0.598 | 563,000 |
| Jul 02, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.589 | 1,815,000 |
| Jun 28, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.589 | 207,000 |
| Jun 27, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.589 | 117,000 |
| Jun 26, 2024 | 0.610 | 0.640 | 0.610 | 0.620 | 0.598 | 1,943,000 |
| Jun 25, 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.598 | 176,000 |
| Jun 24, 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.598 | 883,000 |
| Jun 21, 2024 | 0.610 | 0.620 | 0.600 | 0.600 | 0.579 | 163,000 |
| Jun 20, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.589 | 377,000 |
| Jun 19, 2024 | 0.610 | 0.630 | 0.610 | 0.610 | 0.589 | 161,000 |
| Jun 18, 2024 | 0.610 | 0.620 | 0.600 | 0.610 | 0.589 | 643,000 |
| Jun 17, 2024 | 0.610 | 0.620 | 0.600 | 0.610 | 0.589 | 868,000 |
| Jun 14, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.589 | 342,000 |
| Jun 13, 2024 | 0.620 | 0.620 | 0.610 | 0.610 | 0.589 | 62,000 |
| Jun 12, 2024 | 0.620 | 0.630 | 0.620 | 0.620 | 0.598 | 152,000 |
| Jun 11, 2024 | 0.630 | 0.630 | 0.610 | 0.620 | 0.598 | 659,000 |
| Jun 07, 2024 | 0.620 | 0.640 | 0.620 | 0.640 | 0.618 | 1,491,000 |
| Jun 06, 2024 | 0.630 | 0.640 | 0.620 | 0.620 | 0.598 | 1,720,000 |
| Jun 05, 2024 | 0.640 | 0.640 | 0.630 | 0.630 | 0.608 | 848,000 |
| Jun 04, 2024 | 0.630 | 0.650 | 0.620 | 0.640 | 0.618 | 413,000 |
| Jun 03, 2024 | 0.650 | 0.660 | 0.630 | 0.640 | 0.618 | 1,794,000 |
| May 31, 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.627 | 522,000 |
| May 31, 2024 | 0.012 Dividend | |||||
| May 30, 2024 | 0.670 | 0.690 | 0.660 | 0.670 | 0.635 | 2,058,000 |
| *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.