Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	46.950	47.250	45.700	45.850	39.039	3,646,767
2024-02-07	46.400	47.150	46.400	46.450	39.550	2,675,166
2024-02-06	46.200	46.800	45.950	46.700	39.763	2,832,700
2024-02-05	45.800	46.800	45.800	46.400	39.508	4,367,343
2024-02-02	46.000	46.300	45.600	46.300	39.422	3,868,435
2024-02-01	45.550	46.150	45.500	45.600	38.826	3,737,002
2024-01-31	45.450	45.950	45.200	45.800	38.997	4,811,494
2024-01-30	46.000	46.150	45.100	45.350	38.614	5,455,312
2024-01-29	45.800	46.450	45.650	46.000	39.167	3,186,829
2024-01-26	45.750	46.350	45.550	45.750	38.954	3,251,514
2024-01-25	45.400	46.050	45.150	46.000	39.167	5,382,331
2024-01-24	44.700	45.500	44.500	45.500	38.741	6,691,958
2024-01-23	44.000	45.100	43.700	44.850	38.188	4,804,842
2024-01-22	44.000	44.150	43.400	44.000	37.464	3,324,965
2024-01-19	44.000	44.450	43.650	44.000	37.464	2,402,127
2024-01-18	43.500	44.350	43.150	44.100	37.549	2,692,141
2024-01-17	44.300	44.350	43.050	43.500	37.038	4,503,974
2024-01-16	45.400	45.550	44.300	44.450	37.847	2,991,036
2024-01-15	44.400	45.500	44.200	45.500	38.741	3,035,165
2024-01-12	44.400	44.650	44.150	44.400	37.805	1,526,992
2024-01-11	44.550	45.150	44.150	44.800	38.145	2,036,518
2024-01-10	44.250	44.600	44.250	44.550	37.932	2,607,801
2024-01-09	44.600	45.000	44.450	44.600	37.975	1,372,146
2024-01-08	45.000	45.000	44.200	44.450	37.847	1,720,976
2024-01-05	44.750	45.150	44.450	45.000	38.316	1,675,637
2024-01-04	44.650	45.200	44.150	45.150	38.443	2,976,657
2024-01-03	45.200	45.200	44.050	44.850	38.188	2,796,094
2024-01-02	45.250	45.400	44.750	45.300	38.571	1,920,891
2023-12-29	44.950	45.250	44.550	45.250	38.528	2,101,684
2023-12-28	44.350	45.050	44.300	44.950	38.273	2,123,753
2023-12-27	44.700	44.800	44.350	44.600	37.975	1,927,812
2023-12-22	44.200	44.800	44.100	44.500	37.890	2,134,753
2023-12-21	43.400	44.350	43.350	44.150	37.592	1,616,231
2023-12-20	44.300	44.500	43.650	43.850	37.336	3,026,967
2023-12-19	44.500	44.500	43.850	44.000	37.464	2,906,791
2023-12-18	44.150	44.800	43.900	44.650	38.017	4,026,612
2023-12-15	44.100	44.750	43.700	44.350	37.762	6,556,381
2023-12-14	42.000	44.200	41.900	44.100	37.549	9,416,979
2023-12-13	42.700	42.700	41.100	41.500	35.335	3,285,356
2023-12-12	42.000	42.800	41.600	42.700	36.357	4,575,006
2023-12-11	40.850	42.000	40.850	42.000	35.761	3,466,475
2023-12-08	41.200	41.800	41.050	41.600	35.421	3,870,006
2023-12-07	40.600	41.300	40.600	41.300	35.165	3,319,468
2023-12-06	40.450	41.100	40.200	41.000	34.910	3,726,848
2023-12-05	40.350	40.450	40.100	40.350	34.356	2,122,092
2023-12-04	41.050	41.050	40.200	40.350	34.356	3,950,493
2023-12-01	40.650	40.650	40.100	40.450	34.441	5,022,487
2023-11-30	39.700	40.750	39.300	40.750	34.697	8,886,396
2023-11-29	40.300	40.300	39.550	39.850	33.931	2,066,418
2023-11-28	40.300	40.300	39.800	40.050	34.101	1,105,995
2023-11-27	40.000	40.200	39.650	40.050	34.101	1,354,077
2023-11-24	39.900	40.150	39.800	39.850	33.931	558,822
2023-11-23	39.650	40.250	39.600	40.250	34.271	829,221
2023-11-22	39.900	39.950	39.450	39.950	34.016	1,017,883
2023-11-21	40.000	40.350	39.700	39.800	33.888	1,491,378
2023-11-20	40.000	40.050	39.650	40.050	34.101	1,157,555
2023-11-17	39.900	39.900	39.500	39.800	33.888	1,504,924
2023-11-16	40.000	40.000	39.650	39.650	33.760	1,271,287
2023-11-15	39.500	40.200	39.500	40.150	34.186	2,972,022
2023-11-14	38.350	39.200	38.350	39.000	33.207	984,273

← NewerPage 12 of 21 · 1,229 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.