Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	45.100	46.700	44.950	46.700	39.763	5,682,946
2024-05-09	44.700	45.050	44.500	45.000	38.316	1,764,005
2024-05-08	44.950	45.150	44.650	44.700	38.060	3,411,395
2024-05-07	45.000	45.150	44.600	44.950	38.273	2,791,048
2024-05-06	44.900	45.050	44.600	44.900	38.230	3,010,628
2024-05-03	45.650	45.650	44.850	44.950	38.273	2,286,051
2024-05-02	44.850	45.500	44.850	45.150	38.443	1,382,408
2024-04-30	45.050	45.500	44.700	45.050	38.358	1,955,092
2024-04-29	45.250	45.600	44.550	44.900	38.230	2,471,558
2024-04-26	45.600	45.850	45.050	45.100	38.401	2,567,581
2024-04-25	44.700	45.550	44.650	45.450	38.699	2,520,944
2024-04-24	44.850	44.900	44.450	44.700	38.060	1,802,675
2024-04-23	43.800	44.800	43.800	44.500	37.890	1,814,596
2024-04-22	43.450	44.200	43.050	44.050	37.507	2,046,973
2024-04-19	43.000	43.350	42.550	43.300	36.868	2,152,051
2024-04-18	43.700	43.700	42.850	43.100	36.698	3,440,308
2024-04-17	43.250	43.750	43.050	43.650	37.166	2,109,836
2024-04-16	43.400	43.800	43.000	43.250	36.825	2,326,481
2024-04-15	44.350	44.500	43.250	44.050	37.507	3,177,532
2024-04-12	45.600	45.600	44.500	44.550	37.932	2,873,118
2024-04-11	45.650	45.700	45.100	45.500	38.741	2,084,426
2024-04-10	46.300	46.450	46.050	46.300	39.422	1,510,262
2024-04-09	45.500	46.450	45.400	45.850	39.039	1,958,107
2024-04-08	45.000	45.450	44.700	45.150	38.443	1,658,423
2024-04-05	45.550	45.550	44.700	45.200	38.486	2,426,963
2024-04-03	45.500	45.750	45.000	45.100	38.401	4,074,583
2024-04-02	45.900	46.900	45.550	45.750	38.954	3,627,735
2024-03-28	46.000	46.150	45.700	45.800	38.997	2,583,421
2024-03-27	46.900	46.900	45.900	46.000	39.167	1,909,066
2024-03-26	47.400	47.400	46.400	46.450	39.550	2,516,258
2024-03-25	46.700	47.500	46.700	46.850	39.891	1,778,689
2024-03-22	46.650	46.950	45.850	46.700	39.763	3,216,515
2024-03-21	46.400	47.300	46.100	47.050	40.061	2,172,694
2024-03-20	46.200	46.350	45.800	45.800	38.997	1,066,579
2024-03-19	45.900	46.400	45.650	45.950	39.124	1,886,303
2024-03-18	46.150	46.300	45.950	46.100	39.252	1,076,451
2024-03-15	46.350	46.350	45.600	46.150	39.295	4,121,385
2024-03-14	46.500	46.500	45.900	46.350	39.465	2,167,262
2024-03-13	46.300	46.900	46.300	46.600	39.678	2,678,011
2024-03-12	46.000	46.900	46.000	46.450	39.550	2,787,533
2024-03-11	46.450	46.900	46.000	46.150	39.295	1,591,573
2024-03-08	47.200	47.550	46.350	46.450	39.550	1,837,275
2024-03-07	47.000	47.450	46.950	47.250	40.231	1,657,591
2024-03-06	46.500	47.250	46.350	47.000	40.018	1,585,948
2024-03-05	47.100	47.700	46.400	46.700	39.763	1,714,465
2024-03-04	47.050	47.800	47.000	47.500	40.444	2,405,052
2024-03-01	46.900	47.700	46.450	47.100	40.104	2,999,377
2024-02-29	48.000	48.000	47.000	47.100	40.104	4,787,745
2024-02-28	47.550	48.150	47.400	48.000	40.870	3,204,222
2024-02-27	47.000	47.700	46.850	47.550	40.487	3,028,836
2024-02-26	46.750	47.200	46.750	46.950	39.976	1,854,020
2024-02-23	46.750	47.400	46.750	47.000	40.018	2,490,087
2024-02-22	46.800	46.850	46.250	46.750	39.806	1,322,238
2024-02-21	46.900	47.650	46.750	46.850	39.891	3,465,964
2024-02-20	45.900	46.900	45.850	46.900	39.933	2,501,280
2024-02-19	45.300	46.200	45.300	46.000	39.167	1,952,433
2024-02-16	45.400	45.700	45.200	45.300	38.571	2,079,719
2024-02-15	45.100	45.500	45.000	45.150	38.443	1,523,278
2024-02-14	45.750	45.750	45.150	45.500	38.741	1,893,240
2024-02-09	45.850	46.050	45.550	46.050	39.210	662,873

← NewerPage 11 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.