Pou Sheng International (Holdings) Ltd. 3813
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.3600-0.01 (-1.37%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 590.00K |
| 2026-09-30 | HKD 0.37 | +1.39% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 1.12M |
| 2026-09-29 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 947.00K |
| 2026-09-28 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.37 | HKD 0.36 |
| 858.00K |
| 2026-09-25 | HKD 0.36 | -2.70% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 1.75M |
| 2026-09-24 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 429.39K |
| 2026-09-23 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 1.45M |
| 2026-09-22 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 1.57M |
| 2026-09-21 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 1.26M |
| 2026-09-18 | HKD 0.37 | +2.78% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 1.76M |
| 2026-09-17 | HKD 0.36 | +1.41% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 1.84M |
| 2026-09-16 | HKD 0.35 | +2.90% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 1.69M |
| 2026-09-15 | HKD 0.34 | -4.17% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 654.00K |
| 2026-09-14 | HKD 0.36 | -6.49% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 1.33M |
| 2026-09-11 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 675.00K |
| 2026-09-10 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 1.61M |
| 2026-09-09 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 1.65M |
| 2026-09-08 | HKD 0.40 | +2.56% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 1.66M |
| 2026-09-07 | HKD 0.39 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 309.00K |
| 2026-09-04 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 2.51M |
| 2026-09-03 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 2.59M |
| 2026-09-02 | HKD 0.39 | -1.27% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 1.96M |
| 2026-09-01 | HKD 0.40 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 2.82M |
| 2026-08-31 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 4.69M |
| 2026-08-28 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 13.35M |
| 2026-08-27 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 4.75M |
| 2026-08-26 | HKD 0.39 | +1.30% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 12.84M |
| 2026-08-25 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 15.45M |
| 2026-08-24 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 7.23M |
| 2026-08-21 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 3.65M |
| 2026-08-20 | HKD 0.38 | +2.70% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 2.68M |
| 2026-08-19 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 2.71M |
| 2026-08-18 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 3.98M |
| 2026-08-17 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 1.90M |
| 2026-08-14 | HKD 0.37 | +7.25% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 5.42M |
| 2026-08-13 | HKD 0.34 | +7.81% | HKD 0.33 | HKD 0.37 | HKD 0.33 | 114.58M |
| 2026-08-12 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 235.00K |
| 2026-08-11 | HKD 0.32 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 1.24M |
| 2026-08-10 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 1.36M |
| 2026-08-07 | HKD 0.32 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 754.00K |
| 2026-08-06 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 748.00K |
| 2026-08-05 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 21.00M |
| 2026-08-04 | HKD 0.32 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 1.42M |
| 2026-08-03 | HKD 0.32 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 3.00M |
| 2026-07-31 | HKD 0.32 | +3.23% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 1.34M |
| 2026-07-30 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 870.00K |
| 2026-07-29 | HKD 0.31 | -1.56% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 3.80M |
| 2026-07-28 | HKD 0.32 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 1.76M |
| 2026-07-27 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 2.84M |
| 2026-07-24 | HKD 0.31 | -1.56% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 2.85M |
| 2026-07-23 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 8.62M |
| 2026-07-22 | HKD 0.31 | -8.70% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 20.97M |
| 2026-07-21 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 482.00K |
| 2026-07-20 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 663.00K |
| 2026-07-17 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.36 | HKD 0.34 | 1.55M |
| 2026-07-16 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 180.00K |
| 2026-07-15 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 174.00K |
| 2026-07-14 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 683.00K |
| 2026-07-13 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 431.00K |
| 2026-07-10 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 1.22M |
| 2026-07-09 | HKD 0.36 | +2.86% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 1.12M |
| 2026-07-08 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 1.27M |
| 2026-07-07 | HKD 0.35 | -1.41% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 832.00K |
| 2026-07-06 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 1.07M |
| 2026-07-03 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 601.00K |
| 2026-07-02 | HKD 0.35 | +2.90% | HKD 0.34 | HKD 0.36 | HKD 0.34 | 777.01K |
| 2026-06-30 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 1.48M |
| 2026-06-29 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 1.06M |
| 2026-06-26 | HKD 0.35 | -5.41% | HKD 0.36 | HKD 0.37 | HKD 0.34 | 2.46M |
| 2026-06-25 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 1.39M |
| 2026-06-24 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 2.04M |
| 2026-06-23 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 1.25M |
| 2026-06-22 | HKD 0.38 | -2.60% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 886.00K |
| 2026-06-18 | HKD 0.38 | -2.53% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 364.00K |
| 2026-06-17 | HKD 0.40 | +1.28% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 134.00K |
| 2026-06-16 | HKD 0.39 | -1.27% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 110.00K |
| 2026-06-15 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 287.00K |
| 2026-06-12 | HKD 0.40 | +3.90% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 427.00K |
| 2026-06-11 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 659.00K |
| 2026-06-10 | HKD 0.39 | -1.27% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 449.00K |
| 2026-06-09 | HKD 0.40 | +2.60% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 461.00K |
| 2026-06-08 | HKD 0.38 | -2.53% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 395.00K |
| 2026-06-05 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 733.00K |
| 2026-06-04 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 293.00K |
| 2026-06-03 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 196.00K |
| 2026-06-02 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 4.00K |
| 2026-06-01 | HKD 0.40 | +2.56% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 1.04M |
| 2026-05-29 | HKD 0.39 | -1.27% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 212.30K |
| 2026-05-28 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 1.81M |
| 2026-05-27 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 517.00K |