Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	49.300	49.500	48.700	48.700	38.212	2,328,858
2022-08-22	49.500	49.750	49.100	49.200	38.605	2,359,173
2022-08-19	49.900	50.000	49.500	49.550	38.879	1,920,242
2022-08-18	50.150	50.550	49.750	49.950	39.193	1,889,688
2022-08-17	50.500	50.800	50.150	50.250	39.429	2,249,654
2022-08-16	50.000	50.500	50.000	50.200	39.389	1,703,469
2022-08-15	49.800	50.300	49.700	50.150	39.350	1,164,282
2022-08-12	49.650	50.150	49.650	50.000	39.232	1,433,139
2022-08-11	49.900	50.100	49.550	49.850	39.115	1,952,033
2022-08-10	49.500	49.800	49.300	49.550	38.879	1,720,478
2022-08-09	49.550	49.850	49.350	49.500	38.840	1,932,873
2022-08-08	49.950	49.950	49.350	49.700	38.997	1,363,709
2022-08-05	50.050	50.100	49.400	49.900	39.154	1,840,243
2022-08-04	50.600	50.900	49.200	50.050	39.272	4,371,750
2022-08-03	51.200	51.200	50.600	50.650	39.742	1,562,728
2022-08-02	50.900	51.300	50.750	51.100	40.095	2,190,377
2022-08-01	51.750	51.750	50.950	51.400	40.331	2,215,176
2022-07-29	51.100	51.900	50.900	51.350	40.292	3,192,662
2022-07-28	51.100	51.300	50.700	50.900	39.939	2,464,465
2022-07-27	50.150	51.050	50.100	51.050	40.056	2,810,492
2022-07-26	51.300	51.300	50.250	50.350	39.507	3,454,429
2022-07-25	50.850	51.300	50.800	50.900	39.939	1,571,613
2022-07-22	50.700	51.300	50.200	51.300	40.252	2,691,948
2022-07-21	50.800	50.900	50.450	50.700	39.782	1,894,154
2022-07-20	50.900	51.000	50.500	50.800	39.860	1,439,476
2022-07-19	50.900	50.950	50.600	50.650	39.742	1,348,975
2022-07-18	51.000	51.200	50.250	51.150	40.135	2,463,227
2022-07-15	50.350	50.950	49.900	50.400	39.546	3,400,908
2022-07-14	51.000	51.000	50.250	50.700	39.782	2,214,230
2022-07-13	50.350	50.850	50.050	50.800	39.860	3,730,307
2022-07-12	49.800	50.500	49.650	50.350	39.507	3,060,080
2022-07-11	49.900	50.000	49.500	49.900	39.154	1,250,534
2022-07-08	50.000	50.050	49.450	49.900	39.154	1,299,442
2022-07-07	49.100	49.700	49.100	49.700	38.997	1,732,014
2022-07-06	49.150	49.500	49.100	49.450	38.801	2,268,592
2022-07-05	49.600	49.850	49.300	49.500	38.840	1,342,212
2022-07-04	49.800	50.050	49.150	49.550	38.879	3,836,819
2022-06-30	49.800	50.200	49.250	49.350	38.722	6,681,852
2022-06-29	49.450	49.450	49.000	49.150	38.565	1,767,346
2022-06-28	49.000	49.500	48.850	49.200	38.605	2,242,614
2022-06-27	49.150	49.450	48.650	48.800	38.291	1,654,538
2022-06-24	48.500	48.800	48.300	48.600	38.134	1,605,285
2022-06-23	48.800	49.000	48.500	48.500	38.055	1,967,370
2022-06-22	49.650	49.800	48.700	48.800	38.291	2,210,162
2022-06-21	49.000	49.950	48.950	49.650	38.958	4,456,378
2022-06-20	48.950	49.400	48.650	48.800	38.291	2,465,830
2022-06-17	49.700	49.700	48.800	48.900	38.369	5,404,987
2022-06-16	49.700	49.900	48.900	49.100	38.526	2,968,533
2022-06-15	51.100	51.100	49.250	49.450	38.801	4,208,337
2022-06-14	50.900	51.250	50.300	51.150	40.135	2,334,821
2022-06-13	50.350	51.250	50.000	50.900	39.939	3,541,474
2022-06-10	50.300	50.650	50.250	50.400	39.546	3,165,338
2022-06-09	50.950	51.100	50.200	50.300	39.468	4,102,042
2022-06-08	51.400	51.700	51.000	51.100	40.095	2,443,983
2022-06-07	51.350	51.500	51.100	51.350	40.292	3,428,353
2022-06-06	52.050	52.300	51.200	51.700	40.566	2,714,176
2022-06-02	51.350	52.600	51.350	52.500	41.194	3,200,168
2022-06-01	51.650	51.650	50.900	51.300	40.252	2,633,197
2022-05-31	52.200	52.400	51.200	51.250	40.213	7,843,919
2022-05-30	52.600	52.600	52.000	52.200	40.959	1,298,166

← NewerPage 18 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.