Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	42.750	42.900	42.300	42.450	33.870	1,912,623
2023-02-16	43.450	43.450	42.550	42.900	34.229	1,840,420
2023-02-15	43.700	43.700	43.000	43.200	34.469	1,749,935
2023-02-14	43.750	43.900	43.500	43.650	34.828	1,326,934
2023-02-13	43.800	43.800	43.150	43.400	34.628	1,788,862
2023-02-10	43.550	44.400	43.550	43.750	34.908	1,967,615
2023-02-09	43.750	44.100	43.550	43.900	35.027	1,273,655
2023-02-08	43.750	44.300	43.500	43.750	34.908	1,796,456
2023-02-07	44.350	44.500	43.600	43.750	34.908	1,549,239
2023-02-06	44.550	44.550	43.800	44.150	35.227	1,861,013
2023-02-03	44.700	44.900	44.300	44.650	35.626	1,575,605
2023-02-02	44.650	45.100	44.400	44.900	35.825	2,553,659
2023-02-01	44.300	44.650	43.950	44.250	35.307	2,387,717
2023-01-31	44.900	45.000	44.200	44.300	35.346	2,825,650
2023-01-30	44.600	45.700	44.550	44.950	35.865	3,097,102
2023-01-27	44.600	44.850	44.200	44.600	35.586	2,237,325
2023-01-26	44.400	44.850	44.200	44.600	35.586	3,341,651
2023-01-20	44.300	44.400	43.600	43.950	35.067	2,407,998
2023-01-19	43.750	44.400	43.750	44.300	35.346	1,736,784
2023-01-18	43.750	44.100	43.700	43.900	35.027	2,470,617
2023-01-17	43.900	44.200	43.550	43.750	34.908	2,753,902
2023-01-16	43.650	44.200	43.350	43.800	34.948	2,085,839
2023-01-13	43.600	43.850	43.400	43.500	34.708	1,515,395
2023-01-12	42.850	43.700	42.850	43.400	34.628	2,805,378
2023-01-11	42.750	43.300	42.600	42.700	34.070	2,569,430
2023-01-10	42.550	43.000	42.450	42.900	34.229	1,692,257
2023-01-09	42.950	43.050	42.300	42.550	33.950	1,990,909
2023-01-06	43.700	43.700	42.250	42.400	33.830	3,819,674
2023-01-05	43.800	44.000	43.300	43.400	34.628	1,736,346
2023-01-04	43.350	43.650	42.950	43.450	34.668	2,346,472
2023-01-03	43.100	43.250	42.100	43.050	34.349	2,561,463
2022-12-30	42.500	42.950	42.300	42.750	34.110	3,092,959
2022-12-29	42.600	42.750	42.350	42.500	33.910	1,719,190
2022-12-28	42.300	43.100	42.300	42.600	33.990	3,138,733
2022-12-23	42.750	42.850	42.050	42.200	33.671	2,624,275
2022-12-22	42.400	42.850	42.050	42.750	34.110	2,235,531
2022-12-21	42.000	42.350	41.600	42.000	33.511	1,879,290
2022-12-20	41.750	42.150	41.450	42.000	33.511	1,700,556
2022-12-19	41.500	41.800	41.200	41.750	33.312	1,169,445
2022-12-16	41.500	41.500	41.000	41.500	33.112	4,539,218
2022-12-15	41.900	42.000	41.300	41.500	33.112	2,357,588
2022-12-14	42.000	42.200	41.550	41.800	33.352	2,046,109
2022-12-13	42.200	42.200	41.300	41.700	33.272	2,754,832
2022-12-12	41.400	41.700	41.150	41.650	33.232	2,928,801
2022-12-09	40.600	41.700	40.600	41.600	33.192	3,563,634
2022-12-08	41.350	41.350	40.700	41.050	32.753	3,930,445
2022-12-07	41.350	42.150	41.150	41.350	32.993	4,757,891
2022-12-06	40.850	41.400	40.750	41.200	32.873	3,426,343
2022-12-05	40.800	41.200	40.100	40.900	32.634	5,837,046
2022-12-02	40.550	40.700	39.550	40.150	32.035	6,126,321
2022-12-01	40.100	40.700	39.700	40.100	31.995	4,049,553
2022-11-30	39.750	40.150	39.350	40.150	32.035	7,768,441
2022-11-29	39.900	40.000	39.400	40.000	31.916	2,421,605
2022-11-28	39.950	40.150	39.350	39.800	31.756	2,886,014
2022-11-25	40.600	40.700	40.000	40.200	32.075	1,267,700
2022-11-24	39.900	40.900	39.800	40.550	32.354	3,217,035
2022-11-23	39.650	40.150	39.550	39.750	31.716	1,556,056
2022-11-22	39.800	40.250	39.500	39.550	31.557	1,855,909
2022-11-21	39.800	39.800	38.900	39.800	31.756	2,785,421
2022-11-18	40.350	40.350	39.150	39.350	31.397	2,873,839

← NewerPage 16 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.