Pou Sheng International (Holdings) Limited (HKG:3813)
Hong Kong
· Delayed Price · Currency is HKD 0.395
+0.010 (2.60%)
Apr 29, 2026, 3:58 PM HKT
HKG:3813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 676,000 |
| Apr 28, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 1,179,000 |
| Apr 27, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 70,000 |
| Apr 24, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,942,000 |
| Apr 23, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 397,000 |
| Apr 22, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 441,000 |
| Apr 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 177,000 |
| Apr 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 272,000 |
| Apr 17, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 299,000 |
| Apr 16, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 70,000 |
| Apr 15, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 323,000 |
| Apr 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 129,000 |
| Apr 13, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,131,000 |
| Apr 10, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 783,000 |
| Apr 9, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 730,000 |
| Apr 8, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 2,889,000 |
| Apr 2, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,056,000 |
| Apr 1, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 1,027,000 |
| Mar 31, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 1,510,000 |
| Mar 30, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 1,565,000 |
| Mar 27, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -1.19% | 1,996,000 |
| Mar 26, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,465,000 |
| Mar 25, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 1,700,000 |
| Mar 24, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 506,000 |
| Mar 23, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 1,320,000 |
| Mar 20, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 256,000 |
| Mar 19, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 90,705,000 |
| Mar 18, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 30,067,510 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 754,000 |
| Mar 16, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 287,000 |
| Mar 13, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 4,705,000 |
| Mar 12, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.22% | 6,018,000 |
| Mar 11, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 2,627,000 |
| Mar 10, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,015,000 |
| 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 |