Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	40.350	41.000	40.200	40.500	32.315	2,418,912
2022-11-16	39.800	40.700	39.400	40.250	32.115	3,377,773
2022-11-15	39.200	39.900	38.800	39.900	31.836	3,602,375
2022-11-14	39.500	39.700	38.650	39.000	31.118	4,612,075
2022-11-11	38.500	39.650	38.500	39.100	31.197	6,731,391
2022-11-10	37.800	37.800	37.000	37.600	30.001	2,641,495
2022-11-09	38.250	38.350	37.650	37.800	30.160	3,099,743
2022-11-08	37.750	38.350	37.750	38.250	30.519	1,517,555
2022-11-07	37.200	38.400	37.200	38.200	30.479	2,843,391
2022-11-04	37.250	37.750	37.050	37.400	29.841	4,615,196
2022-11-03	37.350	38.000	37.350	37.750	30.120	2,317,417
2022-11-02	38.100	38.350	37.550	38.050	30.360	2,313,738
2022-11-01	37.950	38.150	37.550	38.100	30.400	2,984,219
2022-10-31	37.650	38.700	37.150	37.550	29.961	6,584,939
2022-10-28	37.350	38.600	37.050	37.800	30.160	5,644,744
2022-10-27	36.950	37.650	36.800	37.100	29.602	2,528,488
2022-10-26	35.850	36.950	35.650	36.550	29.163	4,149,287
2022-10-25	36.000	36.400	35.600	35.700	28.485	3,299,842
2022-10-24	35.700	36.100	35.550	35.750	28.525	3,319,667
2022-10-21	36.950	36.950	35.450	35.650	28.445	3,601,948
2022-10-20	37.000	37.050	36.600	36.700	29.283	2,170,477
2022-10-19	36.650	37.750	36.650	37.050	29.562	4,009,257
2022-10-18	36.550	36.850	36.450	36.700	29.283	2,409,621
2022-10-17	36.800	36.850	36.300	36.450	29.083	1,792,708
2022-10-14	37.400	37.550	36.600	36.600	29.203	3,885,622
2022-10-13	37.000	37.300	36.550	36.950	29.482	2,359,272
2022-10-12	38.000	38.150	36.850	36.900	29.442	4,687,346
2022-10-11	38.100	39.000	38.050	38.150	30.439	3,428,288
2022-10-10	38.750	38.750	38.150	38.150	30.439	2,511,003
2022-10-07	39.350	39.550	38.750	38.750	30.918	3,914,977
2022-10-06	39.800	40.050	39.450	39.550	31.557	2,525,019
2022-10-05	40.000	40.100	39.550	39.700	31.676	4,742,722
2022-10-03	39.150	39.450	39.000	39.250	31.317	4,073,306
2022-09-30	38.650	39.950	38.650	39.400	31.437	6,849,874
2022-09-29	38.600	39.500	38.600	38.850	30.998	6,812,214
2022-09-28	40.050	40.050	38.050	38.350	30.599	8,533,029
2022-09-27	41.500	41.550	40.250	40.450	32.275	3,455,257
2022-09-26	42.300	42.300	41.250	41.300	32.953	5,152,471
2022-09-23	42.200	42.550	41.550	42.450	33.870	4,290,380
2022-09-22	42.750	43.000	41.850	42.200	33.671	3,225,353
2022-09-21	43.200	43.400	42.800	42.900	34.229	2,470,040
2022-09-20	44.000	44.150	43.450	43.600	34.788	2,116,757
2022-09-19	43.350	43.950	43.000	43.800	34.948	1,799,878
2022-09-16	43.150	43.400	43.000	43.350	34.588	3,985,922
2022-09-15	43.300	43.500	42.950	43.150	34.429	2,619,206
2022-09-14	43.550	43.850	43.200	43.350	34.588	2,386,575
2022-09-13	43.550	44.350	43.550	43.950	35.067	1,852,923
2022-09-09	44.100	44.400	43.850	43.950	35.067	1,681,953
2022-09-08	44.450	44.550	43.900	44.000	35.107	2,042,112
2022-09-07	44.100	44.550	43.850	44.300	35.346	3,371,971
2022-09-06	45.500	45.500	44.400	44.600	35.586	2,161,281
2022-09-05	45.100	45.200	44.700	45.050	35.945	2,103,681
2022-09-02	45.500	45.700	45.050	45.250	36.104	2,216,862
2022-09-01	46.200	46.700	45.250	45.450	36.264	2,422,424
2022-08-31	47.250	47.250	46.850	47.000	36.878	4,819,110
2022-08-30	47.600	47.800	47.050	47.200	37.035	2,343,290
2022-08-29	47.750	47.750	47.500	47.550	37.310	1,963,374
2022-08-26	47.800	48.200	47.800	47.850	37.545	2,755,381
2022-08-25	48.400	48.400	47.850	47.950	37.624	1,562,803
2022-08-24	48.700	49.000	47.850	48.100	37.742	3,476,180

← NewerPage 17 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.