Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	46.650	46.650	46.050	46.250	36.902	2,839,978
2023-05-17	46.400	46.700	46.250	46.450	37.062	2,932,392
2023-05-16	46.650	46.750	46.500	46.650	37.222	1,790,187
2023-05-15	46.150	46.650	45.950	46.550	37.142	1,913,389
2023-05-12	46.350	46.450	46.000	46.150	36.823	3,088,471
2023-05-11	45.950	46.350	45.600	46.350	36.982	2,487,187
2023-05-10	46.200	46.250	45.550	46.150	36.823	3,969,308
2023-05-09	46.550	46.700	46.000	46.100	36.783	3,790,525
2023-05-08	46.400	46.600	46.050	46.500	37.102	2,294,849
2023-05-05	45.500	46.250	45.500	46.150	36.823	2,386,820
2023-05-04	45.100	45.800	45.000	45.700	36.464	3,394,054
2023-05-03	44.650	45.100	44.650	45.100	35.985	2,379,074
2023-05-02	45.000	45.100	44.500	44.950	35.865	1,691,942
2023-04-28	44.300	44.850	44.300	44.800	35.745	3,760,408
2023-04-27	43.850	44.400	43.650	44.350	35.386	2,441,629
2023-04-26	43.500	43.850	43.450	43.800	34.948	2,112,529
2023-04-25	43.550	43.700	43.350	43.500	34.708	1,338,111
2023-04-24	43.700	43.700	43.300	43.500	34.708	898,109
2023-04-21	43.550	43.900	43.350	43.500	34.708	1,894,990
2023-04-20	43.500	43.500	43.100	43.350	34.588	2,429,056
2023-04-19	43.700	43.750	43.350	43.500	34.708	1,468,334
2023-04-18	43.750	43.750	43.300	43.750	34.908	1,440,523
2023-04-17	43.450	43.850	43.150	43.750	34.908	2,352,476
2023-04-14	43.350	43.500	43.200	43.450	34.668	3,305,297
2023-04-13	43.300	43.450	42.950	43.450	34.668	1,612,492
2023-04-12	43.400	43.400	42.850	43.300	34.549	1,649,362
2023-04-11	43.600	43.900	42.850	43.100	34.389	3,962,336
2023-04-06	42.100	43.100	42.100	43.100	34.389	3,048,057
2023-04-04	42.000	42.450	42.000	42.100	33.591	1,474,411
2023-04-03	42.050	42.250	41.900	42.200	33.671	1,803,427
2023-03-31	42.150	42.550	42.000	42.100	33.591	2,722,649
2023-03-30	41.700	42.150	41.700	42.000	33.511	2,498,966
2023-03-29	41.950	42.200	41.800	42.050	33.551	2,061,082
2023-03-28	41.700	41.950	41.600	41.900	33.432	1,735,933
2023-03-27	42.000	42.100	41.650	41.700	33.272	2,277,411
2023-03-24	41.500	41.950	41.450	41.900	33.432	2,316,497
2023-03-23	41.700	41.700	41.200	41.650	33.232	3,006,676
2023-03-22	41.250	41.650	41.100	41.450	33.073	3,167,759
2023-03-21	42.300	42.450	41.300	41.450	33.073	3,930,648
2023-03-20	42.650	42.650	42.100	42.400	33.830	3,286,436
2023-03-17	43.200	43.300	42.650	42.650	34.030	6,816,621
2023-03-16	43.400	43.450	41.750	42.850	34.190	5,998,924
2023-03-15	43.700	43.950	43.150	43.450	34.668	3,990,871
2023-03-14	42.750	44.150	42.750	43.400	34.628	3,456,339
2023-03-13	42.050	42.800	41.600	42.650	34.030	3,454,881
2023-03-10	42.000	42.350	41.700	42.100	33.591	1,921,794
2023-03-09	42.450	42.650	42.100	42.400	33.830	1,818,743
2023-03-08	42.550	42.900	42.300	42.550	33.950	2,057,674
2023-03-07	42.650	43.150	42.600	42.850	34.190	2,331,471
2023-03-06	42.500	43.000	42.500	42.700	34.070	1,658,794
2023-03-03	42.200	42.750	42.200	42.500	33.910	1,491,507
2023-03-02	42.600	42.600	42.100	42.200	33.671	1,673,390
2023-03-01	42.000	42.950	41.950	42.600	33.990	2,690,440
2023-02-28	42.100	42.600	42.000	42.000	33.511	2,281,859
2023-02-27	42.300	42.500	42.000	42.000	33.511	1,580,779
2023-02-24	42.400	42.700	42.000	42.550	33.950	1,627,426
2023-02-23	42.750	42.750	42.200	42.250	33.711	1,861,277
2023-02-22	43.100	43.200	42.650	42.750	34.110	2,454,888
2023-02-21	43.000	43.350	42.800	43.000	34.309	1,345,976
2023-02-20	42.300	42.950	42.200	42.800	34.150	1,629,688

← NewerPage 15 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.