Power Assets historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	51.750	53.800	51.600	53.700	47.802	7,316,546
2024-08-06	51.800	52.300	51.150	51.750	46.067	4,946,190
2024-08-05	51.550	52.150	50.900	51.550	45.889	9,350,509
2024-08-02	51.800	52.500	51.500	51.800	46.111	9,475,329
2024-08-01	49.900	52.350	49.700	52.300	46.556	12,778,756
2024-07-31	49.400	50.000	49.200	49.800	44.331	5,457,534
2024-07-30	49.450	49.900	49.000	49.350	43.930	7,535,112
2024-07-29	49.150	49.650	48.750	49.450	44.019	5,455,172
2024-07-26	49.500	49.500	48.950	49.150	43.752	7,912,203
2024-07-25	48.400	49.600	48.100	49.450	44.019	10,958,075
2024-07-24	47.600	48.500	47.600	48.400	43.084	7,532,275
2024-07-23	48.000	48.200	47.750	47.750	42.506	5,257,345
2024-07-22	46.950	48.150	46.400	48.000	42.728	6,592,468
2024-07-19	46.600	47.000	46.200	46.900	41.749	4,318,959
2024-07-18	46.050	47.400	45.950	46.750	41.616	4,750,792
2024-07-17	44.650	46.550	44.650	46.100	41.037	5,151,755
2024-07-16	44.800	45.150	44.350	44.950	40.013	2,266,732
2024-07-15	45.250	45.450	44.950	45.250	40.280	2,201,328
2024-07-12	44.050	45.500	44.050	45.100	40.147	5,593,902
2024-07-11	42.900	44.050	42.800	43.850	39.034	2,820,123
2024-07-10	42.550	43.300	42.150	42.750	38.055	2,007,829
2024-07-09	42.200	42.750	41.900	42.550	37.877	2,290,367
2024-07-08	42.300	42.550	41.950	42.400	37.743	2,164,421
2024-07-05	42.600	42.800	42.250	42.300	37.654	1,508,270
2024-07-04	42.550	43.000	42.500	42.600	37.921	701,346
2024-07-03	42.450	42.900	42.450	42.550	37.877	1,802,257
2024-07-02	42.550	42.850	42.250	42.450	37.788	2,903,934
2024-06-28	41.650	42.650	41.400	42.250	37.610	4,518,217
2024-06-27	41.550	41.800	41.250	41.600	37.031	3,007,872
2024-06-26	41.550	42.000	41.200	41.750	37.165	2,263,217
2024-06-25	41.850	42.150	41.350	41.550	36.987	2,068,564
2024-06-24	41.300	41.900	41.150	41.850	37.254	1,599,629
2024-06-21	41.850	41.950	41.050	41.300	36.764	6,064,458
2024-06-20	42.650	42.650	42.000	42.100	37.476	1,218,465
2024-06-19	42.100	42.750	41.950	42.550	37.877	1,381,578
2024-06-18	41.900	42.250	41.550	42.100	37.476	1,910,189
2024-06-17	42.600	42.950	41.750	41.900	37.298	2,234,631
2024-06-14	42.950	43.100	42.450	42.600	37.921	1,411,836
2024-06-13	42.500	42.950	42.350	42.950	38.233	2,133,010
2024-06-12	43.000	43.000	41.900	42.300	37.654	3,030,313
2024-06-11	43.600	44.050	42.800	42.950	38.233	3,252,943
2024-06-07	43.750	44.400	43.600	44.050	39.212	2,646,215
2024-06-06	43.750	44.300	43.650	43.850	39.034	1,900,121
2024-06-05	44.150	44.500	43.550	43.750	38.945	2,681,556
2024-06-04	44.050	44.500	44.000	44.300	39.435	2,385,767
2024-06-03	43.750	44.400	43.550	44.200	39.346	2,493,460
2024-05-31	43.750	44.200	43.250	43.300	38.545	7,854,794
2024-05-30	43.800	44.050	43.050	43.300	38.545	2,927,316
2024-05-29	45.000	45.500	43.000	43.800	38.990	3,425,905
2024-05-28	44.500	45.700	44.450	45.550	40.547	3,364,337
2024-05-27	44.700	45.000	44.550	44.700	39.791	2,351,506
2024-05-24	47.100	47.350	46.900	46.900	39.933	2,292,172
2024-05-23	47.450	47.500	47.050	47.350	40.316	1,776,165
2024-05-22	47.500	47.600	47.250	47.450	40.402	1,951,858
2024-05-21	47.300	47.450	46.850	47.200	40.189	1,821,175
2024-05-20	46.750	47.500	46.700	47.300	40.274	2,626,058
2024-05-17	47.250	47.300	46.600	46.800	39.848	2,110,659
2024-05-16	47.050	47.200	46.450	47.100	40.104	2,958,283
2024-05-14	47.000	47.250	46.400	46.650	39.720	3,299,891
2024-05-13	46.650	47.100	46.500	46.950	39.976	2,865,818

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.7800 HKD
2026-05-26	2.0400 HKD
2025-09-10	0.7800 HKD
2025-05-26	2.0400 HKD
2024-09-11	0.7800 HKD
2024-05-27	2.0400 HKD
2023-08-31	0.7800 HKD
2023-05-22	2.0400 HKD
2022-09-01	0.7800 HKD
2022-05-23	2.0400 HKD
2021-09-02	0.7800 HKD
2021-05-17	2.0400 HKD
2020-09-03	0.7700 HKD
2020-05-18	2.0300 HKD
2019-08-29	0.7700 HKD
2019-05-20	2.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.