HKSE - Delayed Quote HKD

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

0.580

+0.010

(+1.75%)

As of 10:52 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 22, 2024	0.560	0.580	0.560	0.580	0.580	381,000
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 9, 2024	0.590	0.600	0.570	0.580	0.580	1,035,750
Oct 8, 2024	0.620	0.620	0.580	0.590	0.590	6,418,000
Oct 7, 2024	0.600	0.640	0.590	0.620	0.620	6,292,000
Oct 4, 2024	0.620	0.620	0.590	0.590	0.590	2,213,000
Oct 3, 2024	0.620	0.620	0.590	0.600	0.600	3,256,000
Oct 2, 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 9, 2024	0.020 Dividend
Sep 9, 2024	0.540	0.550	0.530	0.530	0.530	678,000
Sep 5, 2024	0.570	0.580	0.560	0.570	0.550	548,000
Sep 4, 2024	0.570	0.580	0.560	0.570	0.550	2,868,000
Sep 3, 2024	0.580	0.590	0.570	0.580	0.560	1,151,000
Sep 2, 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 9, 2024	0.590	0.590	0.580	0.580	0.560	48,000
Aug 8, 2024	0.590	0.590	0.590	0.590	0.569	-
Aug 7, 2024	0.590	0.590	0.580	0.590	0.569	17,000
Aug 6, 2024	0.580	0.590	0.570	0.590	0.569	139,000
Aug 5, 2024	0.600	0.600	0.570	0.570	0.550	512,000
Aug 2, 2024	0.600	0.600	0.600	0.600	0.579	-
Aug 1, 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 9, 2024	0.600	0.610	0.600	0.610	0.589	23,803,000
Jul 8, 2024	0.610	0.620	0.600	0.610	0.589	901,000
Jul 4, 2024	0.610	0.620	0.610	0.610	0.589	122,000
Jul 3, 2024	0.610	0.630	0.610	0.620	0.598	563,000
Jul 2, 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 7, 2024	0.620	0.640	0.620	0.640	0.618	1,491,000
Jun 6, 2024	0.630	0.640	0.620	0.620	0.598	1,720,000
Jun 5, 2024	0.640	0.640	0.630	0.630	0.608	848,000
Jun 4, 2024	0.630	0.650	0.620	0.640	0.618	413,000
Jun 3, 2024	0.650	0.660	0.630	0.640	0.618	1,794,000
May 31, 2024	0.012 Dividend
May 31, 2024	0.660	0.670	0.650	0.650	0.627	522,000
May 30, 2024	0.670	0.690	0.660	0.670	0.635	2,058,000
May 29, 2024	0.670	0.690	0.670	0.670	0.635	1,196,000
May 28, 2024	0.660	0.680	0.660	0.680	0.644	449,000
May 27, 2024	0.660	0.670	0.660	0.660	0.625	449,000
May 24, 2024	0.660	0.670	0.650	0.660	0.625	3,248,000
May 23, 2024	0.660	0.680	0.660	0.660	0.625	1,097,000
May 22, 2024	0.670	0.680	0.660	0.670	0.635	808,000
May 21, 2024	0.670	0.670	0.660	0.670	0.635	844,000
May 20, 2024	0.670	0.690	0.670	0.670	0.635	2,283,000
May 17, 2024	0.670	0.690	0.660	0.660	0.625	2,134,000
May 16, 2024	0.680	0.680	0.660	0.670	0.635	1,002,000
May 14, 2024	0.660	0.670	0.640	0.670	0.635	3,174,000
May 13, 2024	0.650	0.680	0.650	0.660	0.625	1,785,000
May 10, 2024	0.650	0.660	0.640	0.650	0.616	1,587,000
May 9, 2024	0.640	0.660	0.640	0.650	0.616	1,159,000
May 8, 2024	0.660	0.660	0.640	0.660	0.625	563,000
May 7, 2024	0.650	0.660	0.640	0.660	0.625	343,000
May 6, 2024	0.650	0.660	0.640	0.660	0.625	2,437,000
May 3, 2024	0.640	0.650	0.630	0.650	0.616	1,924,000
May 2, 2024	0.650	0.660	0.640	0.650	0.616	386,000
Apr 30, 2024	0.670	0.670	0.660	0.660	0.625	260,000
Apr 29, 2024	0.650	0.660	0.640	0.660	0.625	1,756,000
Apr 26, 2024	0.630	0.650	0.630	0.650	0.616	1,316,000
Apr 25, 2024	0.620	0.630	0.610	0.630	0.597	1,025,000
Apr 24, 2024	0.620	0.630	0.610	0.620	0.588	780,000
Apr 23, 2024	0.620	0.630	0.600	0.620	0.588	598,875
Apr 22, 2024	0.620	0.630	0.610	0.610	0.578	666,000
Apr 19, 2024	0.620	0.630	0.610	0.630	0.597	547,000
Apr 18, 2024	0.620	0.640	0.620	0.630	0.597	529,000
Apr 17, 2024	0.620	0.630	0.600	0.610	0.578	1,302,000
Apr 16, 2024	0.620	0.630	0.610	0.610	0.578	231,000
Apr 15, 2024	0.620	0.630	0.610	0.630	0.597	235,000
Apr 12, 2024	0.630	0.640	0.620	0.630	0.597	863,019
Apr 11, 2024	0.640	0.650	0.630	0.630	0.597	472,000
Apr 10, 2024	0.650	0.660	0.650	0.650	0.616	1,965,000
Apr 9, 2024	0.660	0.670	0.640	0.650	0.616	3,137,630
Apr 8, 2024	0.640	0.670	0.640	0.660	0.625	177,000
Apr 5, 2024	0.660	0.660	0.630	0.640	0.606	833,000
Apr 3, 2024	0.670	0.670	0.660	0.670	0.635	270,000
Apr 2, 2024	0.670	0.680	0.670	0.670	0.635	26,000
Mar 28, 2024	0.670	0.680	0.650	0.670	0.635	1,536,624
Mar 27, 2024	0.660	0.680	0.660	0.680	0.644	196,000
Mar 26, 2024	0.680	0.690	0.660	0.690	0.654	278,000
Mar 25, 2024	0.690	0.700	0.670	0.690	0.654	129,000
Mar 22, 2024	0.690	0.700	0.690	0.690	0.654	427,000
Mar 21, 2024	0.700	0.710	0.690	0.690	0.654	1,142,000
Mar 20, 2024	0.700	0.710	0.700	0.700	0.663	1,378,000
Mar 19, 2024	0.680	0.710	0.680	0.700	0.663	2,301,000
Mar 18, 2024	0.710	0.720	0.680	0.680	0.644	2,815,000
Mar 15, 2024	0.660	0.720	0.650	0.690	0.654	3,438,500
Mar 14, 2024	0.680	0.710	0.660	0.670	0.635	3,074,000
Mar 13, 2024	0.680	0.690	0.670	0.670	0.635	2,057,000
Mar 12, 2024	0.620	0.690	0.610	0.680	0.644	3,059,000
Mar 11, 2024	0.600	0.620	0.600	0.620	0.588	277,000
Mar 8, 2024	0.600	0.600	0.590	0.590	0.559	349,000
Mar 7, 2024	0.610	0.610	0.600	0.600	0.569	39,000
Mar 6, 2024	0.600	0.660	0.590	0.620	0.588	3,377,000
Mar 5, 2024	0.610	0.610	0.580	0.580	0.550	1,008,000
Mar 4, 2024	0.610	0.610	0.590	0.590	0.559	518,000
Mar 1, 2024	0.600	0.640	0.600	0.600	0.569	2,701,000
Feb 29, 2024	0.580	0.580	0.560	0.560	0.531	1,683,000
Feb 28, 2024	0.640	0.640	0.570	0.590	0.559	305,000
Feb 27, 2024	0.590	0.590	0.590	0.590	0.559	-
Feb 26, 2024	0.600	0.610	0.580	0.590	0.559	188,000
Feb 23, 2024	0.620	0.620	0.590	0.600	0.569	58,000
Feb 22, 2024	0.610	0.610	0.590	0.610	0.578	90,000
Feb 21, 2024	0.570	0.600	0.570	0.600	0.569	237,027
Feb 20, 2024	0.580	0.580	0.560	0.570	0.540	559,093
Feb 19, 2024	0.580	0.590	0.570	0.580	0.550	194,000
Feb 16, 2024	0.590	0.590	0.570	0.590	0.559	431,106
Feb 15, 2024	0.600	0.600	0.600	0.600	0.569	-
Feb 14, 2024	0.600	0.600	0.600	0.600	0.569	-
Feb 9, 2024	0.610	0.610	0.610	0.610	0.578	-
Feb 8, 2024	0.610	0.610	0.610	0.610	0.578	-
Feb 7, 2024	0.590	0.610	0.580	0.610	0.578	136,000
Feb 6, 2024	0.610	0.630	0.590	0.610	0.578	371,000
Feb 5, 2024	0.590	0.610	0.590	0.610	0.578	33,000
Feb 2, 2024	0.590	0.590	0.590	0.590	0.559	-
Feb 1, 2024	0.590	0.600	0.580	0.590	0.559	181,000
Jan 31, 2024	0.620	0.620	0.580	0.590	0.559	597,000
Jan 30, 2024	0.620	0.620	0.610	0.620	0.588	149,000
Jan 29, 2024	0.620	0.620	0.610	0.620	0.588	165,000
Jan 26, 2024	0.620	0.630	0.620	0.630	0.597	13,250
Jan 25, 2024	0.640	0.640	0.620	0.620	0.588	20,028
Jan 24, 2024	0.610	0.620	0.610	0.620	0.588	28,000
Jan 23, 2024	0.630	0.630	0.610	0.610	0.578	195,000
Jan 22, 2024	0.620	0.640	0.610	0.610	0.578	395,000
Jan 19, 2024	0.630	0.650	0.610	0.650	0.616	101,013
Jan 18, 2024	0.630	0.640	0.620	0.620	0.588	114,000
Jan 17, 2024	0.670	0.670	0.620	0.620	0.588	2,086,000
Jan 16, 2024	0.680	0.680	0.660	0.670	0.635	631,000
Jan 15, 2024	0.680	0.690	0.670	0.680	0.644	209,000
Jan 12, 2024	0.680	0.690	0.670	0.690	0.654	923,000
Jan 11, 2024	0.690	0.700	0.680	0.690	0.654	248,000
Jan 10, 2024	0.690	0.700	0.690	0.690	0.654	644,000
Jan 9, 2024	0.690	0.690	0.680	0.690	0.654	409,000
Jan 8, 2024	0.670	0.680	0.660	0.680	0.644	573,000
Jan 5, 2024	0.670	0.680	0.660	0.670	0.635	535,000
Jan 4, 2024	0.670	0.680	0.670	0.680	0.644	198,000
Jan 3, 2024	0.670	0.680	0.670	0.680	0.644	224,000
Jan 2, 2024	0.680	0.710	0.670	0.670	0.635	172,000
Dec 29, 2023	0.680	0.680	0.680	0.680	0.644	39,000
Dec 28, 2023	0.680	0.680	0.670	0.680	0.644	330,000
Dec 27, 2023	0.670	0.680	0.670	0.670	0.635	216,637
Dec 22, 2023	0.680	0.690	0.670	0.680	0.644	634,000
Dec 21, 2023	0.690	0.690	0.670	0.690	0.654	4,460,725
Dec 20, 2023	0.680	0.690	0.680	0.680	0.644	41,000
Dec 19, 2023	0.660	0.690	0.660	0.680	0.644	2,669,000
Dec 18, 2023	0.660	0.660	0.650	0.660	0.625	467,000
Dec 15, 2023	0.670	0.670	0.660	0.660	0.625	39,000
Dec 14, 2023	0.670	0.680	0.660	0.670	0.635	852,000
Dec 13, 2023	0.660	0.670	0.660	0.660	0.625	52,000
Dec 12, 2023	0.670	0.680	0.660	0.660	0.625	806,000
Dec 11, 2023	0.650	0.670	0.640	0.660	0.625	6,184,000
Dec 8, 2023	0.650	0.660	0.650	0.650	0.616	120,000
Dec 7, 2023	0.660	0.670	0.650	0.650	0.616	920,000
Dec 6, 2023	0.670	0.680	0.660	0.670	0.635	468,000
Dec 5, 2023	0.680	0.690	0.670	0.680	0.644	2,095,000
Dec 4, 2023	0.670	0.690	0.670	0.680	0.644	5,535,000
Dec 1, 2023	0.670	0.680	0.660	0.670	0.635	602,000
Nov 30, 2023	0.650	0.690	0.650	0.690	0.654	833,000
Nov 29, 2023	0.680	0.690	0.650	0.660	0.625	1,668,851
Nov 28, 2023	0.680	0.690	0.670	0.680	0.644	2,253,000
Nov 27, 2023	0.680	0.680	0.660	0.680	0.644	433,000
Nov 24, 2023	0.680	0.680	0.660	0.680	0.644	427,000
Nov 23, 2023	0.670	0.680	0.660	0.670	0.635	2,071,627
Nov 22, 2023	0.670	0.690	0.660	0.670	0.635	649,989
Nov 21, 2023	0.660	0.680	0.650	0.670	0.635	3,310,989
Nov 20, 2023	0.660	0.670	0.650	0.650	0.616	1,166,000
Nov 17, 2023	0.650	0.680	0.650	0.680	0.644	1,029,000
Nov 16, 2023	0.670	0.680	0.670	0.670	0.635	104,000
Nov 15, 2023	0.680	0.690	0.670	0.680	0.644	452,000
Nov 14, 2023	0.680	0.680	0.650	0.680	0.644	6,947,000
Nov 13, 2023	0.690	0.700	0.660	0.680	0.644	474,000
Nov 10, 2023	0.660	0.690	0.660	0.690	0.654	4,181,000
Nov 9, 2023	0.670	0.670	0.650	0.660	0.625	715,000
Nov 8, 2023	0.680	0.690	0.670	0.680	0.644	303,000
Nov 7, 2023	0.660	0.690	0.650	0.680	0.644	4,683,000
Nov 6, 2023	0.680	0.680	0.660	0.670	0.635	439,000
Nov 3, 2023	0.680	0.700	0.680	0.680	0.644	268,000
Nov 2, 2023	0.670	0.680	0.660	0.680	0.644	10,247,000
Nov 1, 2023	0.670	0.670	0.650	0.660	0.625	464,000
Oct 31, 2023	0.670	0.680	0.660	0.670	0.635	1,238,000
Oct 30, 2023	0.650	0.670	0.650	0.660	0.625	2,199,000
Oct 27, 2023	0.640	0.650	0.630	0.640	0.606	636,000
Oct 26, 2023	0.650	0.650	0.630	0.630	0.597	938,000
Oct 25, 2023	0.650	0.660	0.640	0.640	0.606	720,000
Oct 24, 2023	0.640	0.660	0.640	0.650	0.616	153,000

0551.HK Yue Yuen Industrial (Holdings) Limited

15.400

+0.39%

300979.SZ Huali Industrial Group Company Limited

70.00

-0.03%

1731.HK Prosperous Industrial (Holdings) Limited

0.780

+4.00%

1361.HK 361 Degrees International Limited

4.040

+0.50%

7936.T ASICS Corporation

2,686.50

-1.49%

1910.HK Samsonite International S.A.

18.820

+2.73%

ADS.DE adidas AG

222.60

-2.33%

9910.TW Feng Tay Enterprises Co., Ltd.

140.00

-2.10%

9802.TW Fulgent Sun International (Holding) Co., Ltd.

111.00

-3.93%

DECK Deckers Outdoor Corporation

160.01

-1.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers