Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	38.300	38.700	38.000	38.700	32.951	791,466
2023-11-10	38.450	38.450	38.100	38.250	32.568	1,221,525
2023-11-09	39.100	39.100	38.350	38.550	32.824	1,901,653
2023-11-08	39.000	39.500	38.600	38.600	32.866	1,363,082
2023-11-07	39.700	39.700	38.900	39.000	33.207	1,568,920
2023-11-06	39.950	40.000	39.550	39.700	33.803	2,493,853
2023-11-03	38.800	39.850	38.800	39.850	33.931	3,694,426
2023-11-02	38.100	38.900	37.850	38.800	33.036	3,277,688
2023-11-01	37.700	37.900	37.500	37.750	32.142	878,883
2023-10-31	37.850	38.150	37.350	37.400	31.844	1,619,917
2023-10-30	37.850	37.950	37.500	37.850	32.228	1,156,847
2023-10-27	37.600	38.000	37.400	37.850	32.228	1,986,805
2023-10-26	37.550	37.550	36.900	37.250	31.717	1,148,543
2023-10-25	37.900	37.950	37.150	37.250	31.717	1,450,916
2023-10-24	37.000	37.750	36.950	37.500	31.930	2,394,181
2023-10-20	37.500	37.500	36.850	37.000	31.504	1,711,045
2023-10-19	38.000	38.000	37.350	37.350	31.802	1,066,152
2023-10-18	37.750	38.000	37.500	38.000	32.355	1,442,644
2023-10-17	37.750	37.900	37.400	37.750	32.142	1,125,722
2023-10-16	37.350	37.750	37.300	37.450	31.887	871,534
2023-10-13	38.050	38.050	37.350	37.450	31.887	1,627,085
2023-10-12	38.100	38.250	37.650	38.150	32.483	1,803,966
2023-10-11	37.250	37.800	37.250	37.700	32.100	1,808,459
2023-10-10	37.300	37.950	37.100	37.200	31.674	1,599,417
2023-10-09	36.950	37.000	36.450	37.000	31.504	1,246,245
2023-10-06	36.650	37.400	36.650	36.950	31.461	1,085,156
2023-10-05	36.200	36.750	36.200	36.650	31.206	2,010,947
2023-10-04	36.700	36.900	36.100	36.200	30.823	2,353,756
2023-10-03	38.000	38.000	36.550	36.950	31.461	3,308,853
2023-09-29	38.150	38.450	37.800	37.900	32.270	4,232,528
2023-09-28	38.550	38.800	37.950	38.150	32.483	2,252,189
2023-09-27	38.500	38.850	38.300	38.800	33.036	1,297,415
2023-09-26	38.600	38.750	38.350	38.550	32.824	1,355,595
2023-09-25	39.100	39.100	38.500	38.850	33.079	1,986,941
2023-09-22	38.550	39.100	38.400	39.100	33.292	1,804,175
2023-09-21	39.200	39.200	38.450	38.650	32.909	1,808,153
2023-09-20	38.950	39.700	38.950	39.200	33.377	2,695,459
2023-09-19	38.550	39.000	38.500	38.950	33.164	1,382,341
2023-09-18	38.750	38.800	38.200	38.400	32.696	1,150,476
2023-09-15	38.700	39.050	38.250	38.750	32.994	2,284,201
2023-09-14	38.500	38.650	38.150	38.300	32.611	1,374,516
2023-09-13	38.500	38.500	38.100	38.350	32.653	1,316,349
2023-09-12	38.300	38.600	38.200	38.500	32.781	715,807
2023-09-11	38.600	38.800	38.300	38.550	32.824	1,251,726
2023-09-07	38.350	38.550	38.300	38.450	32.738	702,612
2023-09-06	38.400	38.700	38.200	38.350	32.653	883,477
2023-09-05	38.800	38.950	38.350	38.400	32.696	967,573
2023-09-04	39.050	39.500	38.600	39.250	33.420	2,205,253
2023-08-31	39.000	39.150	38.550	38.650	32.909	2,616,848
2023-08-30	39.600	39.850	39.300	39.750	33.181	2,033,474
2023-08-29	39.250	39.600	39.200	39.550	33.014	1,959,801
2023-08-28	39.550	39.550	39.000	39.250	32.764	837,124
2023-08-25	38.600	38.950	38.500	38.800	32.388	1,334,673
2023-08-24	38.300	38.850	38.300	38.600	32.221	1,392,693
2023-08-23	38.100	38.500	38.000	38.300	31.971	1,969,734
2023-08-22	38.000	38.450	37.850	38.200	31.887	1,656,406
2023-08-21	39.100	39.400	38.000	38.200	31.887	4,341,397
2023-08-18	39.350	39.600	39.050	39.150	32.680	2,600,987
2023-08-17	39.800	39.850	39.200	39.600	33.056	2,022,390
2023-08-16	40.000	40.100	39.850	39.850	33.265	1,612,912

← NewerPage 13 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.