HKEX · 3813 · stock
Pou Sheng International (Holdings) Limited (3813) stock price history
Every HKEX trading session of Pou Sheng International (Holdings) Limited from Jun 6, 2008 to Sep 28, 2026: 4,515 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3813 adjusted close, 2008 to 2026
- HK$2.14
- All time high, 2019
- HK$0.4538
- 52 week high, HK$0.2842 low
- 4,515
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
3813 key facts
- Pou Sheng International (Holdings) Limited (3813) closed at HK$0.3650 on Sep 28, 2026 on HKEX.
- 3813's all time high close is HK$2.14, set on Oct 31, 2019; its all time low close is HK$0.1929 on Aug 1, 2013.
- 3813's 52 week range is HK$0.2842 to HK$0.4538.
- 3813 returned -18.8% over the year to Sep 28, 2026 and -62.1% over five years.
- Over ten years 3813 returned -80%, -14.8% a year compounded.
- 3813's deepest drawdown was -89.3% from Jun 6, 2008 to Aug 1, 2013.
- DataCedar holds 4,515 daily sessions of 3813 history from Jun 6, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3813 price chart, 2008 to 2026
3813 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +13.7% |
| 6 months | -3.1% |
| Year to date | -14.4% |
| 1 year | -18.8% |
| 3 years | -27.2% |
| 5 years | -62.1% |
| 10 years | -79.8% |
| Since Jun 6, 2008 | -79.7% |
| Compound annual growth, 18.3 years | -8.3% |
3813 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.14 on Oct 31, 2019
- All time low close
- HK$0.1929 on Aug 1, 2013
- 52 week high
- HK$0.4538 on Oct 3, 2025
- 52 week low
- HK$0.2842 on Jul 23, 2026
- Deepest drawdown
- -89.3% from Jun 6, 2008 to Aug 1, 2013, recovered Aug 18, 2016
- Best single session
- +36.1% on Sep 19, 2008
- Worst single session
- -31.0% on Apr 10, 2018
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2015, +151%
- Worst calendar year
- 2012, -54%
3813 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 6, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4266 | HK$0.4538 | HK$0.2842 | HK$0.3650 | -14.4% | 570.1M | 182 |
| 2025 | HK$0.4118 | HK$0.5658 | HK$0.3827 | HK$0.4266 | +2.5% | 480M | 246 |
| 2024 | HK$0.5166 | HK$0.5470 | HK$0.4077 | HK$0.4160 | -19.5% | 308.7M | 246 |
| 2023 | HK$0.5315 | HK$0.7898 | HK$0.4060 | HK$0.5166 | -6.7% | 762.2M | 243 |
| 2022 | HK$0.8256 | HK$1.11 | HK$0.2805 | HK$0.5536 | -32.9% | 441.9M | 246 |
| 2021 | HK$1.35 | HK$1.46 | HK$0.7677 | HK$0.8256 | -37.4% | 888.8M | 247 |
| 2020 | HK$1.75 | HK$2.04 | HK$0.8474 | HK$1.32 | -26.0% | 843.3M | 248 |
| 2019 | HK$1.08 | HK$2.15 | HK$1.05 | HK$1.78 | +65.2% | 642.9M | 246 |
| 2018 | HK$0.7958 | HK$1.42 | HK$0.7817 | HK$1.08 | +35.5% | 2.5B | 246 |
| 2017 | HK$1.53 | HK$1.56 | HK$0.7394 | HK$0.7958 | -48.6% | 2.5B | 247 |
| 2016 | HK$1.29 | HK$1.96 | HK$0.7646 | HK$1.55 | +20.9% | 1.8B | 247 |
| 2015 | HK$0.4960 | HK$1.30 | HK$0.3238 | HK$1.28 | +151.4% | 1.2B | 247 |
| 2014 | HK$0.2755 | HK$0.5924 | HK$0.2239 | HK$0.5098 | +85.0% | 1.1B | 247 |
| 2013 | HK$0.3169 | HK$0.4064 | HK$0.1860 | HK$0.2755 | -12.1% | 520.9M | 245 |
| 2012 | HK$0.6889 | HK$0.7922 | HK$0.3031 | HK$0.3134 | -53.6% | 505.1M | 246 |
| 2011 | HK$0.9437 | HK$0.9988 | HK$0.6338 | HK$0.6751 | -27.4% | 706M | 246 |
| 2010 | HK$0.7922 | HK$1.17 | HK$0.5373 | HK$0.9300 | +16.4% | 1.9B | 249 |
| 2009 | HK$0.5718 | HK$1.07 | HK$0.4753 | HK$0.7991 | +39.8% | 2B | 249 |
| 2008 | HK$2.10 | HK$2.23 | HK$0.3651 | HK$0.5718 | n/a | 1.4B | 142 |
3813 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.3650 | +0.8% |
| August 2026 | HK$0.3622 | +23.4% |
| July 2026 | HK$0.2934 | -7.2% |
| June 2026 | HK$0.3163 | -11.5% |
| May 2026 | HK$0.3576 | +1.0% |
| April 2026 | HK$0.3540 | -1.3% |
| March 2026 | HK$0.3585 | -13.2% |
| February 2026 | HK$0.4130 | -2.2% |
| January 2026 | HK$0.4220 | -1.1% |
| December 2025 | HK$0.4266 | +3.3% |
| November 2025 | HK$0.4130 | -4.2% |
| October 2025 | HK$0.4311 | -4.0% |
About the 3813 data
Daily bars. 4,515 sessions from Jun 6, 2008 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3813/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 3789 Royal Deluxe Holdings Limited
- 3798 Homeland Interactive Technology Ltd.
- 3800 GCL Technology Holdings Limited
- 3808 Sinotruk (Hong Kong) Limited
- 3818 China Dongxiang (Group) Co., Ltd.
- 3822 Sam Woo Construction Group Limited
- 3828 Ming Fai International Holdings Limited
- 3830 Kiddieland International Limited
Common questions
3813 share price history
