Pou Sheng International (Holdings) Limited (HKG:3813)
Hong Kong
· Delayed Price · Currency is HKD 0.430
0.00 (0.00%)
Mar 10, 2026, 11:49 AM HKT
HKG:3813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,122,000 |
| Mar 6, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 322,000 |
| Mar 5, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 256,000 |
| Mar 4, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 532,000 |
| Mar 3, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 3,830,700 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.30% | 2,863,000 |
| Feb 27, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,161,000 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 505,000 |
| Feb 25, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,439,000 |
| Feb 24, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,003,000 |
| Feb 23, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 5,031,000 |
| Feb 20, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 373,000 |
| Feb 16, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 397,000 |
| Feb 13, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 684,000 |
| Feb 12, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 561,000 |
| Feb 11, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 3,213,000 |
| Feb 10, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 640,000 |
| Feb 9, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 1,202,629 |
| Feb 6, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 1,321,000 |
| Feb 5, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,380,000 |
| Feb 4, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 1,850,000 |
| Feb 3, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 131,000 |
| Feb 2, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 733,707 |
| Jan 30, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 488,000 |
| Jan 29, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 3,214,000 |
| Jan 28, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 514,000 |
| Jan 27, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 657,000 |
| Jan 26, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 958,000 |
| Jan 23, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 1,267,000 |
| Jan 22, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 138,000 |
| Jan 21, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 264,000 |
| Jan 20, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 930,000 |
| Jan 19, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,558,000 |
| Jan 16, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 795,000 |
| Jan 15, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 1,190,000 |
| Jan 14, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 1,727,300 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,142,000 |
| Jan 12, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 5,849,000 |
| Jan 9, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 4,714,000 |
| Jan 8, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 864,000 |
| Jan 7, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 4,370,000 |
| Jan 6, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 3,202,000 |
| Jan 5, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 1,034,000 |
| Jan 2, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 569,000 |
| Dec 31, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 892,000 |
| Dec 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 1,233,000 |
| Dec 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 520,000 |
| Dec 24, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 568,468 |
| Dec 23, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 2,428,000 |
| Dec 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 718,000 |
| Dec 19, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 178,000 |
| Dec 18, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,661,000 |
| Dec 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 1,757,000 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 1,308,000 |
| Dec 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 810,000 |
| Dec 12, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 2,805,000 |
| Dec 11, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 253,000 |
| Dec 10, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,245,000 |
| Dec 9, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 604,000 |
| Dec 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,481,000 |
| Dec 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 685,000 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,067,000 |
| Dec 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 861,000 |
| Dec 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 516,000 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 435,000 |
| Nov 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 521,000 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 343,000 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 788,000 |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 719,000 |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 780,000 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 504,000 |
| Nov 20, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,149,000 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 759,000 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,026,000 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 649,000 |
| Nov 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 2,308,000 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 3,485,000 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 1,358,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 1,005,000 |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 650,000 |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 143,772 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 921,000 |
| Nov 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,963,000 |
| Nov 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,432,000 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,670,000 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 231,000 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,074,000 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,332,000 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 890,000 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,375,000 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 1,182,545 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 626,000 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 405,000 |
| Oct 20, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 3,209,000 |
| Oct 17, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,551,000 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,267,000 |
| Oct 15, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 870,000 |
| Oct 14, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,302,000 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 2,291,000 |
| Oct 10, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,883,000 |