Pou Sheng International (Holdings) Limited - 3813.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.47	0.47	0.47	0.46	374,000
February 16, 2026	0.46	0.46	0.46	0.47	0.46	397,000
February 13, 2026	0.46	0.47	0.47	0.47	0.46	684,000
February 12, 2026	0.46	0.47	0.47	0.47	0.46	562,000
February 11, 2026	0.47	0.46	0.46	0.47	0.46	3.21M
February 10, 2026	0.47	0.48	0.48	0.48	0.47	641,000
February 09, 2026	0.47	0.48	0.48	0.48	0.47	1.21M
February 06, 2026	0.46	0.47	0.47	0.48	0.46	1.32M
February 05, 2026	0.47	0.46	0.46	0.47	0.46	1.38M
February 04, 2026	0.48	0.47	0.47	0.48	0.46	1.85M
February 03, 2026	0.47	0.48	0.48	0.48	0.47	132,000
February 02, 2026	0.47	0.47	0.47	0.48	0.46	733,707
January 30, 2026	0.47	0.47	0.47	0.48	0.47	579,000
January 29, 2026	0.47	0.47	0.47	0.48	0.47	3.21M
January 28, 2026	0.47	0.48	0.48	0.48	0.47	514,000
January 27, 2026	0.48	0.48	0.48	0.48	0.47	678,000
January 26, 2026	0.47	0.48	0.48	0.48	0.47	959,000
January 23, 2026	0.48	0.48	0.48	0.49	0.47	1.28M
January 22, 2026	0.48	0.48	0.48	0.49	0.48	138,000
January 21, 2026	0.49	0.48	0.48	0.49	0.48	264,000
January 20, 2026	0.48	0.49	0.49	0.49	0.48	930,000
January 19, 2026	0.49	0.48	0.48	0.49	0.48	1.56M
January 16, 2026	0.49	0.49	0.49	0.49	0.48	762,000
January 15, 2026	0.49	0.49	0.49	0.49	0.48	1.2M
January 14, 2026	0.49	0.49	0.49	0.5	0.48	1.72M
January 13, 2026	0.5	0.5	0.5	0.5	0.49	1.15M
January 12, 2026	0.49	0.5	0.5	0.5	0.49	5.85M
January 09, 2026	0.49	0.49	0.49	0.49	0.48	4.76M
January 08, 2026	0.49	0.49	0.49	0.5	0.49	864,000
January 07, 2026	0.48	0.49	0.49	0.5	0.48	4.31M
January 06, 2026	0.48	0.48	0.48	0.49	0.48	3.2M
January 05, 2026	0.47	0.48	0.48	0.48	0.47	1.08M
January 02, 2026	0.47	0.47	0.47	0.48	0.47	570,000
December 31, 2025	0.47	0.47	0.47	0.47	0.46	892,000
December 30, 2025	0.48	0.47	0.47	0.48	0.47	1.23M
December 29, 2025	0.47	0.47	0.47	0.47	0.47	521,000
December 24, 2025	0.47	0.47	0.47	0.48	0.47	569,468
December 23, 2025	0.47	0.47	0.47	0.47	0.45	2.51M
December 22, 2025	0.47	0.47	0.47	0.47	0.47	718,000
December 19, 2025	0.46	0.47	0.47	0.47	0.46	180,000
December 18, 2025	0.46	0.47	0.47	0.47	0.46	1.66M
December 17, 2025	0.46	0.47	0.47	0.47	0.46	1.77M
December 16, 2025	0.47	0.46	0.46	0.47	0.46	1.31M
December 15, 2025	0.47	0.46	0.46	0.47	0.46	810,000
December 12, 2025	0.46	0.46	0.46	0.47	0.46	2.8M
December 11, 2025	0.46	0.46	0.46	0.46	0.45	262,000
December 10, 2025	0.45	0.46	0.46	0.46	0.45	1.25M
December 09, 2025	0.45	0.46	0.46	0.46	0.45	616,000
December 08, 2025	0.46	0.45	0.45	0.46	0.45	1.48M
December 05, 2025	0.45	0.46	0.46	0.46	0.45	686,000
December 04, 2025	0.45	0.46	0.46	0.46	0.45	3.07M
December 03, 2025	0.45	0.46	0.46	0.46	0.45	861,000
December 02, 2025	0.46	0.45	0.45	0.46	0.45	516,000
December 01, 2025	0.46	0.46	0.46	0.46	0.45	434,000
November 28, 2025	0.45	0.46	0.46	0.46	0.45	522,000
November 27, 2025	0.46	0.46	0.46	0.46	0.46	343,000
November 26, 2025	0.46	0.46	0.46	0.46	0.46	788,000
November 25, 2025	0.46	0.46	0.46	0.46	0.46	719,000
November 24, 2025	0.46	0.46	0.46	0.46	0.46	671,000
November 21, 2025	0.47	0.46	0.46	0.47	0.46	505,000

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