Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	49.150	49.500	48.400	49.250	37.200	5,925,166
2022-02-25	49.450	49.800	48.900	49.600	37.464	2,227,838
2022-02-24	49.700	49.700	49.000	49.450	37.351	2,539,047
2022-02-23	49.950	50.100	49.500	49.700	37.540	1,892,137
2022-02-22	50.150	50.150	49.300	49.800	37.615	1,722,598
2022-02-21	50.000	50.350	49.600	50.150	37.880	1,907,214
2022-02-18	50.100	50.150	49.900	50.050	37.804	1,874,139
2022-02-17	49.750	50.200	49.750	50.150	37.880	1,572,112
2022-02-16	50.300	50.300	49.750	50.150	37.880	1,727,759
2022-02-15	49.950	50.300	49.700	50.300	37.993	2,509,680
2022-02-14	50.000	50.000	49.750	49.900	37.691	1,886,311
2022-02-11	49.900	49.950	49.500	49.900	37.691	2,204,883
2022-02-10	49.700	49.900	49.450	49.900	37.691	2,754,086
2022-02-09	49.250	49.650	49.100	49.650	37.502	2,528,501
2022-02-08	48.750	49.200	48.650	49.200	37.162	2,492,796
2022-02-07	48.800	49.100	48.600	48.750	36.822	1,369,346
2022-02-04	47.900	48.800	47.600	48.800	36.860	3,662,953
2022-01-31	48.500	48.500	47.650	47.850	36.143	2,483,298
2022-01-28	48.900	49.100	48.400	48.500	36.634	2,682,178
2022-01-27	48.350	48.850	48.150	48.850	36.898	2,295,482
2022-01-26	48.600	48.650	48.300	48.550	36.671	1,435,685
2022-01-25	48.500	48.700	48.150	48.450	36.596	2,783,366
2022-01-24	48.800	48.800	48.400	48.550	36.671	1,595,793
2022-01-21	48.400	48.800	48.400	48.600	36.709	2,730,369
2022-01-20	48.850	48.850	48.300	48.550	36.671	2,281,559
2022-01-19	48.600	48.800	48.350	48.700	36.785	2,089,009
2022-01-18	49.000	49.000	48.200	48.600	36.709	1,748,508
2022-01-17	48.750	49.000	48.500	48.850	36.898	1,212,405
2022-01-14	48.800	49.250	48.750	48.750	36.822	1,894,987
2022-01-13	48.450	49.000	48.450	48.800	36.860	1,544,220
2022-01-12	48.550	48.650	48.200	48.450	36.596	1,242,756
2022-01-11	48.700	48.950	48.300	48.550	36.671	2,433,293
2022-01-10	48.650	49.100	48.550	48.700	36.785	918,375
2022-01-07	49.050	49.050	48.500	48.650	36.747	1,240,842
2022-01-06	49.100	49.100	48.550	49.050	37.049	1,425,319
2022-01-05	49.100	49.400	48.750	49.200	37.162	2,075,095
2022-01-04	49.500	49.650	49.000	49.100	37.087	1,365,859
2022-01-03	48.900	49.450	48.900	49.250	37.200	1,455,253
2021-12-31	49.250	49.250	48.350	48.600	36.709	1,312,195
2021-12-30	49.250	49.350	49.050	49.250	37.200	1,316,783
2021-12-29	49.300	49.300	48.950	49.150	37.125	570,214
2021-12-28	48.700	49.300	48.700	49.200	37.162	1,899,693
2021-12-24	48.700	48.900	48.600	48.700	36.785	264,164
2021-12-23	48.700	48.950	48.300	48.700	36.785	1,224,057
2021-12-22	48.400	48.500	48.150	48.350	36.520	1,493,157
2021-12-21	48.950	49.150	48.300	48.400	36.558	2,632,740
2021-12-20	48.450	48.850	48.100	48.650	36.747	2,870,274
2021-12-17	48.050	48.700	48.050	48.400	36.558	3,805,632
2021-12-16	48.250	48.500	47.750	48.450	36.596	1,705,517
2021-12-15	47.900	48.750	47.700	48.200	36.407	2,587,816
2021-12-14	47.350	47.750	47.150	47.750	36.067	1,697,492
2021-12-13	47.400	47.700	47.100	47.200	35.652	1,367,971
2021-12-10	46.550	47.300	46.550	47.250	35.689	1,830,367
2021-12-09	47.200	47.500	46.700	46.850	35.387	1,917,367
2021-12-08	47.600	47.600	46.950	47.200	35.652	1,628,654
2021-12-07	47.250	47.950	46.800	47.650	35.992	2,231,284
2021-12-06	47.350	47.650	47.000	47.250	35.689	2,675,474
2021-12-03	46.750	47.200	46.400	47.150	35.614	3,054,282
2021-12-02	46.600	47.100	46.300	47.000	35.501	2,721,511
2021-12-01	46.950	47.400	46.600	46.650	35.236	3,195,412

← NewerPage 20 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.