Advertisement
U.S. Markets closed

Pou Sheng International (Holdings) Limited (3813.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.5200.000 (0.00%)
As of 11:32AM HKT. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.5200.5300.5200.5200.520161,000
Nov 26, 20240.5300.5300.5100.5200.5201,503,000
Nov 25, 20240.5300.5400.5200.5400.540319,000
Nov 22, 20240.5400.5400.5200.5400.5401,054,000
Nov 21, 20240.5400.5500.5300.5500.550167,000
Nov 20, 20240.5400.5500.5300.5400.540548,000
Nov 19, 20240.5400.5500.5400.5500.550219,000
Nov 18, 20240.5400.5500.5400.5500.550381,000
Nov 15, 20240.5400.5500.5300.5400.540602,040
Nov 14, 20240.5500.5600.5400.5500.550975,341
Nov 13, 20240.5500.5700.5500.5700.570738,000
Nov 12, 20240.5600.5700.5500.5600.5602,810,000
Nov 11, 20240.5500.5600.5500.5600.560112,000
Nov 08, 20240.5600.5700.5500.5500.5501,868,000
Nov 07, 20240.5600.5700.5600.5700.5701,250,000
Nov 06, 20240.5700.5700.5500.5600.5601,131,000
Nov 05, 20240.5700.5800.5600.5800.580993,000
Nov 04, 20240.5800.5900.5700.5800.580975,000
Nov 01, 20240.5700.6000.5700.5800.5802,861,000
Oct 31, 20240.5800.6000.5700.5800.5801,851,000
Oct 30, 20240.5800.5800.5700.5800.580198,000
Oct 29, 20240.5700.5800.5700.5700.570352,000
Oct 28, 20240.5800.5900.5700.5800.580721,075
Oct 25, 20240.5800.5800.5700.5800.580130,000
Oct 24, 20240.5700.5800.5700.5800.580199,000
Oct 23, 20240.5700.5900.5700.5800.580844,000
Oct 22, 20240.5600.5900.5600.5800.580670,000
Oct 21, 20240.5700.5700.5600.5700.570282,000
Oct 18, 20240.5500.5800.5500.5800.580395,000
Oct 17, 20240.5600.5700.5600.5700.570287,000
Oct 16, 20240.5600.5700.5500.5700.570579,000
Oct 15, 20240.5600.5800.5500.5800.5801,278,000
Oct 14, 20240.5800.5800.5500.5700.5701,483,000
Oct 10, 20240.5800.6000.5600.5800.5802,873,000
Oct 09, 20240.5900.6000.5700.5800.5801,035,750
Oct 08, 20240.6200.6200.5800.5900.5906,418,000
Oct 07, 20240.6000.6400.5900.6200.6206,292,000
Oct 04, 20240.6200.6200.5900.5900.5902,213,000
Oct 03, 20240.6200.6200.5900.6000.6003,256,000
Oct 02, 20240.5700.6300.5700.6300.6309,868,000
Sep 30, 20240.5900.6200.5600.5700.5708,014,000
Sep 27, 20240.5300.5700.5300.5500.5508,186,032
Sep 26, 20240.5100.5400.4900.5300.53015,121,000
Sep 25, 20240.5300.5400.5100.5100.5102,017,000
Sep 24, 20240.5100.5200.5100.5200.5201,485,000
Sep 23, 20240.5200.5300.4950.5100.5105,325,000
Sep 20, 20240.5300.5300.5200.5300.530902,000
Sep 19, 20240.5300.5400.5200.5300.5306,076,812
Sep 17, 20240.5200.5300.5100.5200.5202,094,000
Sep 16, 20240.5300.5400.5200.5200.520426,000
Sep 13, 20240.5400.5400.5200.5300.530980,000
Sep 12, 20240.5300.5400.5300.5400.54021,000
Sep 11, 20240.5400.5500.5400.5400.540103,000
Sep 10, 20240.5300.5300.5300.5300.530-
Sep 09, 20240.5400.5500.5300.5300.530678,000
Sep 05, 20240.5700.5800.5600.5700.570548,000
Sep 04, 20240.5700.5800.5600.5700.5702,868,000
Sep 03, 20240.5800.5900.5700.5800.5801,151,000
Sep 02, 20240.5900.5900.5800.5800.580432,000
Aug 30, 20240.6000.6000.5800.5900.590691,000
Aug 29, 20240.5900.6000.5900.5900.59067,505
Aug 28, 20240.6000.6000.5900.6000.600643,000
Aug 27, 20240.5900.6000.5900.5900.59047,000
Aug 26, 20240.5900.6000.5900.5900.590213,000
Aug 23, 20240.6000.6000.5900.6000.600422,000
Aug 22, 20240.6000.6100.5900.6000.600386,000
Aug 21, 20240.6100.6100.6000.6000.600436,418
Aug 20, 20240.6100.6200.6000.6200.620311,643
Aug 19, 20240.6100.6200.6100.6100.610106,000
Aug 16, 20240.6100.6200.6100.6200.620165,000
Aug 15, 20240.6200.6200.6100.6200.620406,537
Aug 14, 20240.6300.6300.6200.6200.620410,000
Aug 13, 20240.6800.6800.6300.6300.6302,021,000
Aug 12, 20240.5900.6000.5900.6000.600383,000
Aug 09, 20240.5900.5900.5800.5800.58048,000
Aug 08, 20240.5900.5900.5900.5900.590-
Aug 07, 20240.5900.5900.5800.5900.59017,000
Aug 06, 20240.5800.5900.5700.5900.590139,000
Aug 05, 20240.6000.6000.5700.5700.570512,000
Aug 02, 20240.6000.6000.6000.6000.600-
Aug 01, 20240.6000.6000.5900.6000.600424,000
Jul 31, 20240.5900.6000.5800.5900.590969,000
Jul 30, 20240.6000.6000.5900.6000.60042,000
Jul 29, 20240.6000.6100.5900.6000.6001,043,000
Jul 26, 20240.6000.6100.6000.6000.600347,000
Jul 25, 20240.6000.6100.6000.6000.600340,000
Jul 24, 20240.6000.6100.5900.6000.600705,000
Jul 23, 20240.6000.6000.5800.5900.5901,465,000
Jul 22, 20240.5900.6000.5900.5900.590340,000
Jul 19, 20240.6000.6100.6000.6000.600468,000
Jul 18, 20240.6000.6000.5900.6000.600313,000
Jul 17, 20240.6000.6100.5900.6100.610663,000
Jul 16, 20240.6100.6200.5900.6100.6101,542,000
Jul 15, 20240.6100.6200.6100.6100.61088,000
Jul 12, 20240.6100.6200.6100.6200.62020,773,000
Jul 11, 20240.6100.6100.6000.6100.6102,306,000
Jul 10, 20240.6000.6100.6000.6000.600195,100
Jul 09, 20240.6000.6100.6000.6100.61023,803,000
Jul 08, 20240.6100.6200.6000.6100.610901,000
Jul 05, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...