Power Assets historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	47.950	47.950	46.700	46.950	35.463	5,024,983
2021-11-29	47.700	48.100	47.250	47.800	36.105	1,976,639
2021-11-26	48.000	48.250	47.650	47.750	36.067	1,812,525
2021-11-25	47.950	48.350	47.700	48.350	36.520	1,902,477
2021-11-24	47.300	47.900	47.200	47.900	36.180	2,419,790
2021-11-23	47.150	47.400	46.800	47.200	35.652	1,009,482
2021-11-22	47.150	47.300	46.700	47.150	35.614	1,884,034
2021-11-19	47.200	47.250	46.850	47.150	35.614	1,177,057
2021-11-18	46.750	47.150	46.550	47.050	35.538	1,622,620
2021-11-17	47.050	47.150	46.750	46.900	35.425	1,074,962
2021-11-16	47.500	47.750	47.100	47.150	35.614	1,455,516
2021-11-15	47.700	47.700	47.050	47.450	35.840	1,585,640
2021-11-12	47.400	47.600	47.200	47.600	35.954	1,771,684
2021-11-11	46.900	47.500	46.250	47.200	35.652	1,617,459
2021-11-10	47.750	47.750	46.550	47.100	35.576	2,002,007
2021-11-09	47.350	47.450	47.000	47.400	35.803	1,682,305
2021-11-08	47.150	47.650	47.100	47.350	35.765	1,646,175
2021-11-05	47.300	47.800	46.800	47.150	35.614	1,995,976
2021-11-04	47.050	47.300	46.850	47.300	35.727	1,632,851
2021-11-03	47.200	47.350	46.400	47.050	35.538	1,941,624
2021-11-02	47.250	47.450	46.850	47.200	35.652	2,117,453
2021-11-01	47.300	47.800	46.800	47.250	35.689	1,271,759
2021-10-29	46.950	47.450	46.700	47.450	35.840	3,364,347
2021-10-28	46.000	46.700	46.000	46.700	35.274	3,674,173
2021-10-27	46.100	46.450	45.950	46.400	35.047	1,625,891
2021-10-26	45.600	46.200	45.600	46.100	34.821	978,124
2021-10-25	45.850	46.050	45.500	45.700	34.519	1,135,406
2021-10-22	46.300	46.350	45.750	45.900	34.670	875,609
2021-10-21	45.600	46.150	45.600	45.950	34.707	1,518,897

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.