Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	40.250	40.650	39.950	40.100	33.473	1,054,591
2023-08-14	40.700	40.850	40.100	40.200	33.557	2,301,385
2023-08-11	41.000	41.050	40.700	40.750	34.016	1,257,855
2023-08-10	40.400	41.000	40.400	40.950	34.183	1,451,108
2023-08-09	40.600	40.800	40.350	40.650	33.933	900,750
2023-08-08	40.750	41.050	40.250	40.600	33.891	2,111,593
2023-08-07	40.000	40.750	40.000	40.700	33.974	1,163,611
2023-08-04	40.550	40.700	39.850	39.900	33.306	2,257,787
2023-08-03	40.700	41.400	40.350	40.550	33.849	3,039,424
2023-08-02	41.350	41.350	40.250	40.350	33.682	1,761,145
2023-08-01	40.850	41.300	40.750	41.300	34.475	1,897,753
2023-07-31	41.200	41.200	40.750	40.800	34.058	3,003,419
2023-07-28	40.750	41.200	40.750	41.100	34.308	1,718,778
2023-07-27	40.900	41.200	40.750	41.200	34.392	1,709,349
2023-07-26	40.800	41.150	40.550	40.750	34.016	1,372,798
2023-07-25	40.700	40.750	40.350	40.500	33.807	1,645,336
2023-07-24	40.800	40.800	40.050	40.400	33.724	1,245,657
2023-07-21	40.550	40.800	40.200	40.800	34.058	928,128
2023-07-20	40.850	40.900	40.350	40.450	33.766	996,042
2023-07-19	40.050	40.700	40.050	40.550	33.849	1,190,930
2023-07-18	40.350	40.750	40.100	40.650	33.933	1,636,847
2023-07-14	40.600	41.000	40.450	40.650	33.933	1,249,285
2023-07-13	39.950	40.750	39.750	40.400	33.724	1,558,264
2023-07-12	39.850	39.950	39.400	39.800	33.223	1,738,592
2023-07-11	39.500	39.900	39.000	39.850	33.265	1,616,235
2023-07-10	40.050	40.400	39.500	39.500	32.973	2,192,610
2023-07-07	40.200	40.300	39.850	39.850	33.265	2,005,714
2023-07-06	40.800	40.950	40.150	40.250	33.599	2,610,327
2023-07-05	41.200	41.200	40.700	40.800	34.058	848,764
2023-07-04	41.000	41.150	40.800	40.950	34.183	824,042
2023-07-03	41.100	41.300	40.850	41.000	34.225	811,945
2023-06-30	40.600	41.200	40.600	41.050	34.266	1,649,868
2023-06-29	41.400	41.700	40.600	40.800	34.058	1,982,332
2023-06-28	40.550	41.700	40.550	41.500	34.642	1,835,912
2023-06-27	40.550	41.000	40.500	40.800	34.058	2,089,646
2023-06-26	40.900	41.200	40.550	40.550	33.849	1,928,253
2023-06-23	40.850	41.050	40.550	40.700	33.974	2,370,546
2023-06-21	41.650	41.800	41.050	41.100	34.308	2,246,030
2023-06-20	41.850	42.200	41.450	41.750	34.851	2,900,539
2023-06-19	41.750	41.950	41.550	41.700	34.809	1,660,432
2023-06-16	41.100	42.000	41.100	41.950	35.018	3,926,532
2023-06-15	41.150	41.300	40.750	41.200	34.392	3,064,515
2023-06-14	41.900	41.950	41.150	41.150	34.350	2,844,788
2023-06-13	42.200	42.600	41.750	41.800	34.892	2,523,205
2023-06-12	42.050	42.450	41.850	42.000	35.059	1,572,876
2023-06-09	42.000	42.400	42.000	42.200	35.226	715,696
2023-06-08	42.450	42.650	41.950	42.100	35.143	1,458,038
2023-06-07	42.750	42.850	42.350	42.450	35.435	1,845,792
2023-06-06	42.350	42.650	42.150	42.400	35.393	1,543,275
2023-06-05	42.100	42.600	41.750	42.600	35.560	1,725,048
2023-06-02	41.700	42.450	41.650	42.100	35.143	4,603,265
2023-06-01	42.150	42.400	41.700	41.700	34.809	3,010,470
2023-05-31	42.600	42.650	42.000	42.150	35.185	5,921,212
2023-05-30	42.800	42.850	42.200	42.600	35.560	2,536,971
2023-05-29	42.300	43.000	42.250	42.850	35.769	2,321,503
2023-05-25	42.550	42.550	42.000	42.250	35.268	1,589,712
2023-05-24	42.200	42.650	41.900	42.550	35.519	1,793,637
2023-05-23	43.450	43.500	41.650	42.100	35.143	3,930,225
2023-05-22	44.000	44.100	43.150	43.450	36.270	4,911,200
2023-05-19	46.300	46.450	46.050	46.200	36.862	2,806,408

← NewerPage 14 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.