Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	52.300	52.750	51.850	52.350	41.076	2,770,113
2022-05-26	52.100	52.350	51.750	52.300	41.037	2,261,777
2022-05-25	52.750	52.750	51.750	51.950	40.762	2,727,710
2022-05-24	52.750	52.750	51.550	52.350	41.076	2,923,424
2022-05-23	52.500	52.900	51.950	52.300	41.037	2,699,309
2022-05-20	54.000	54.750	54.000	54.600	41.241	2,967,617
2022-05-19	54.000	54.450	53.850	53.950	40.750	3,578,026
2022-05-18	54.600	54.750	53.850	54.100	40.863	3,687,665
2022-05-17	54.800	54.900	54.400	54.800	41.392	2,120,744
2022-05-16	54.450	54.700	54.150	54.650	41.279	1,451,681
2022-05-13	54.250	54.500	53.850	54.500	41.166	2,391,410
2022-05-12	54.350	54.500	53.550	53.850	40.675	3,016,984
2022-05-11	54.400	54.700	53.900	54.250	40.977	3,680,362
2022-05-10	53.600	54.650	52.550	54.300	41.014	5,862,143
2022-05-06	53.850	54.300	53.400	54.050	40.826	4,116,288
2022-05-05	54.000	54.400	53.700	53.850	40.675	2,292,724
2022-05-04	53.100	53.700	53.100	53.700	40.561	1,632,915
2022-05-03	52.200	53.350	51.950	53.100	40.108	2,800,818
2022-04-29	54.200	54.200	52.650	52.850	39.919	5,229,264
2022-04-28	53.700	54.200	53.600	54.200	40.939	3,070,800
2022-04-27	53.500	53.800	53.150	53.700	40.561	2,716,378
2022-04-26	53.600	53.950	53.000	53.700	40.561	4,694,204
2022-04-25	53.000	53.500	52.400	53.450	40.372	3,713,829
2022-04-22	52.750	52.850	52.250	52.850	39.919	1,754,237
2022-04-21	52.500	52.950	52.200	52.900	39.957	2,641,448
2022-04-20	52.250	52.350	51.950	52.150	39.391	1,118,672
2022-04-19	52.500	52.550	51.650	52.350	39.542	2,051,608
2022-04-14	52.300	52.500	52.050	52.450	39.617	1,957,292
2022-04-13	52.200	52.200	51.850	52.200	39.428	1,112,393
2022-04-12	52.200	52.300	51.750	52.050	39.315	1,794,146
2022-04-11	52.200	52.200	51.600	52.200	39.428	2,466,168
2022-04-08	51.900	52.200	51.650	52.000	39.277	2,187,380
2022-04-07	51.700	51.900	51.400	51.850	39.164	2,464,889
2022-04-06	51.650	51.800	51.150	51.400	38.824	2,436,653
2022-04-04	51.550	51.700	51.250	51.400	38.824	1,618,972
2022-04-01	51.150	51.800	50.800	51.700	39.051	2,420,130
2022-03-31	51.400	51.700	50.700	51.050	38.560	3,915,342
2022-03-30	51.550	51.750	51.250	51.500	38.900	2,312,722
2022-03-29	51.500	51.750	51.000	51.550	38.937	2,465,193
2022-03-28	51.500	51.500	50.850	51.250	38.711	1,553,563
2022-03-25	50.700	51.500	50.650	51.250	38.711	2,157,404
2022-03-24	50.500	51.200	50.100	51.200	38.673	3,034,233
2022-03-23	50.600	50.600	49.900	50.450	38.106	3,134,718
2022-03-22	50.500	50.800	50.100	50.600	38.220	3,053,696
2022-03-21	50.750	50.750	49.900	50.250	37.955	3,281,338
2022-03-18	50.200	50.950	50.200	50.500	38.144	9,843,749
2022-03-17	49.850	50.800	49.250	50.450	38.106	4,494,599
2022-03-16	50.400	50.750	49.050	49.700	37.540	4,540,735
2022-03-15	51.950	51.950	49.900	50.200	37.918	5,906,165
2022-03-14	51.600	51.950	51.200	51.950	39.239	4,717,774
2022-03-11	51.550	51.950	50.900	51.600	38.975	3,779,959
2022-03-10	50.550	51.650	49.850	51.600	38.975	4,280,112
2022-03-09	51.150	51.900	50.050	50.550	38.182	4,786,975
2022-03-08	50.800	51.200	50.450	50.950	38.484	4,656,278
2022-03-07	49.950	50.700	49.450	50.600	38.220	8,099,521
2022-03-04	48.650	49.100	48.350	49.050	37.049	3,424,688
2022-03-03	48.050	48.550	47.900	48.550	36.671	1,842,621
2022-03-02	48.450	48.500	47.900	48.050	36.294	2,849,215
2022-03-01	48.800	49.150	48.700	49.000	37.011	1,965,823
2022-02-28	49.150	49.500	48.400	49.250	37.200	5,925,166

← NewerPage 19 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.