Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	58.750	59.100	58.500	58.850	58.093	1,796,314
2026-07-22	57.900	58.750	57.750	58.750	57.994	1,975,213
2026-07-21	58.800	58.800	57.900	58.300	57.550	2,808,439
2026-07-20	59.800	59.800	58.100	58.800	58.044	2,843,970
2026-07-17	58.150	59.800	58.100	59.800	59.031	4,979,916
2026-07-16	58.200	58.450	57.600	58.050	57.303	1,649,949
2026-07-15	57.850	58.600	57.750	58.100	57.353	2,638,837
2026-07-14	57.400	58.000	57.350	57.850	57.106	1,376,475
2026-07-13	58.650	58.650	57.400	57.850	57.106	1,686,656
2026-07-10	57.850	58.650	57.700	58.450	57.698	1,663,328
2026-07-09	56.900	57.850	56.300	57.850	57.106	2,876,945
2026-07-08	56.300	57.000	56.000	56.700	55.971	2,352,772
2026-07-07	56.200	56.550	55.800	56.300	55.576	3,083,607
2026-07-06	57.750	57.750	56.150	56.550	55.823	3,002,618
2026-07-03	56.600	57.900	56.350	57.750	57.007	3,193,112
2026-07-02	57.750	57.750	56.100	56.550	55.823	3,083,489
2026-06-30	57.650	57.700	56.800	57.100	56.366	4,252,081
2026-06-29	57.400	57.950	56.700	57.650	56.909	3,735,024
2026-06-26	58.700	59.100	57.400	57.550	56.810	4,030,718
2026-06-25	58.000	58.900	57.650	58.700	57.945	3,920,957
2026-06-24	57.200	58.300	57.200	58.200	57.452	3,338,094
2026-06-23	57.150	57.750	56.650	57.500	56.761	3,699,098
2026-06-22	57.650	57.650	54.850	56.600	55.872	4,474,619
2026-06-18	56.200	56.350	55.450	56.200	55.477	6,271,787
2026-06-17	57.100	57.200	55.850	56.200	55.477	4,304,544
2026-06-16	56.700	57.150	56.400	56.900	56.168	3,326,115
2026-06-15	56.000	56.950	55.850	56.550	55.823	3,906,796
2026-06-12	56.000	56.200	55.400	55.800	55.082	4,277,395
2026-06-11	55.950	56.500	55.500	55.750	55.033	3,799,399
2026-06-10	56.050	56.950	55.650	55.950	55.230	6,318,418
2026-06-09	56.250	56.400	55.650	55.950	55.230	5,953,046
2026-06-08	56.400	56.750	55.800	56.250	55.527	5,224,287
2026-06-05	56.400	56.850	55.500	56.400	55.675	6,112,126
2026-06-04	56.850	56.850	55.800	56.150	55.428	6,471,521
2026-06-03	57.850	58.700	56.550	56.850	56.119	6,224,900
2026-06-02	58.300	58.600	57.250	57.850	57.106	9,803,169
2026-06-01	60.100	60.100	57.600	58.450	57.698	9,348,383
2026-05-29	60.850	60.950	60.000	60.100	59.327	8,126,239
2026-05-28	61.100	61.100	60.050	60.700	59.919	6,829,412
2026-05-27	62.000	62.100	60.750	61.100	60.314	4,451,310
2026-05-26	63.050	63.050	61.250	61.600	60.808	6,682,136
2026-05-22	65.000	65.200	64.500	64.550	61.610	3,927,562
2026-05-21	65.100	65.400	64.700	64.750	61.801	2,351,808
2026-05-20	65.000	65.000	64.550	64.950	61.991	2,486,279
2026-05-19	64.950	65.600	64.750	65.050	62.087	2,359,267
2026-05-18	64.900	64.900	64.250	64.900	61.944	2,198,208
2026-05-15	65.300	65.300	64.600	64.900	61.944	1,795,045
2026-05-14	64.850	65.350	64.450	65.300	62.326	3,627,916
2026-05-13	64.600	64.800	64.300	64.500	61.562	2,936,680
2026-05-12	64.650	64.650	64.300	64.450	61.514	2,860,779
2026-05-11	64.400	64.600	63.850	64.500	61.562	4,345,276
2026-05-08	65.650	65.650	64.050	64.400	61.467	4,510,683
2026-05-07	66.700	67.050	65.750	65.750	62.755	3,056,310
2026-05-06	65.100	66.300	65.100	66.300	63.280	3,092,355
2026-05-05	64.850	65.100	64.050	65.000	62.039	1,658,165
2026-05-04	65.050	65.500	64.500	64.850	61.896	1,306,239
2026-04-30	65.000	65.250	63.750	64.550	61.610	5,011,723
2026-04-29	65.250	65.900	64.600	65.000	62.039	3,362,899
2026-04-28	65.250	65.350	64.500	65.250	62.278	2,543,514
2026-04-27	65.050	65.200	64.500	65.200	62.230	2,268,911

← NewerPage 2 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.