Pou Sheng International (Holdings) Limited (HKG:3813)
Hong Kong · Delayed Price · Currency is HKD 0.3600
+0.0050 (1.41%)
Nov 9, 2026, 4:08 PM HKT
HKG:3813 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 877,000 |
| Nov 6, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,103,000 |
| Nov 5, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,007,000 |
| Nov 4, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 1,162,000 |
| Nov 3, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 573,000 |
| Nov 2, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 787,000 |
| Oct 30, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.29% | 1,633,000 |
| Oct 29, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 1,003,000 |
| Oct 28, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 1,296,000 |
| Oct 27, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,683,000 |
| Oct 26, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 1,032,000 |
| Oct 23, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 2,232,000 |
| Oct 22, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,314,000 |
| Oct 21, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,608,000 |
| Oct 20, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 531,000 |
| Oct 16, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 3,295,000 |
| Oct 15, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 2,697,000 |
| Oct 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 290,000 |
| Oct 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 1,112,000 |
| Oct 12, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 3,907,653 |
| Oct 9, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 1,365,000 |
| Oct 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,180,000 |
| Oct 7, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,209,000 |
| Oct 6, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 606,000 |
| Oct 5, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,252,000 |
| Oct 2, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 589,000 |
| Sep 30, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,119,000 |
| Sep 29, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 947,000 |
| Sep 28, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 858,000 |
| Sep 25, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 1,751,000 |
| Sep 24, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 429,394 |
| Sep 23, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 1,452,000 |
| Sep 22, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 1,570,000 |
| Sep 21, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 1,257,000 |
| Sep 18, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 2.78% | 1,757,000 |
| Sep 17, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 1,843,000 |
| Sep 16, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 1,693,000 |
| Sep 15, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 654,000 |
| Sep 14, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 1.98% | 1,328,000 |
| Sep 11, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.35 | -1.28% | 675,000 |
| Sep 10, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.36 | 1.30% | 1,608,000 |
| Sep 9, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.35 | -3.75% | 1,649,000 |
| Sep 8, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.37 | 2.56% | 1,657,000 |
| Sep 7, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.36 | - | 309,000 |
| Sep 4, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.36 | 1.30% | 2,510,000 |
| Sep 3, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.35 | -1.28% | 2,593,000 |
| Sep 2, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.36 | -1.27% | 1,959,000 |
| Sep 1, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.36 | - | 2,819,000 |
| Aug 31, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.36 | -1.25% | 4,693,000 |
| Aug 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.37 | 1.27% | 13,346,000 |