Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	64.700	65.200	64.400	65.050	62.087	2,079,945
2026-04-23	63.950	64.500	63.700	64.500	61.562	1,382,156
2026-04-22	64.200	64.350	63.200	63.900	60.989	2,211,698
2026-04-21	64.500	64.600	63.750	64.350	61.419	1,976,154
2026-04-20	63.700	64.200	63.400	64.150	61.228	1,482,670
2026-04-17	63.450	63.450	62.800	63.200	60.321	2,277,745
2026-04-16	63.700	64.150	63.300	63.450	60.560	2,141,176
2026-04-15	64.700	64.850	63.650	63.700	60.798	2,365,844
2026-04-14	64.950	65.600	64.250	64.300	61.371	2,473,747
2026-04-13	64.350	64.950	64.200	64.950	61.991	1,753,827
2026-04-10	64.150	64.900	64.000	64.900	61.944	2,307,301
2026-04-09	63.450	64.150	62.900	64.150	61.228	2,188,401
2026-04-08	66.250	66.800	62.900	63.350	60.464	4,502,271
2026-04-02	61.650	62.700	61.350	62.700	59.844	2,595,601
2026-04-01	61.250	62.500	61.250	61.850	59.033	4,088,729
2026-03-31	61.350	61.600	60.650	61.050	58.269	3,408,952
2026-03-30	61.000	61.400	60.550	61.350	58.555	2,806,752
2026-03-27	61.000	61.200	60.450	61.100	58.317	2,801,802
2026-03-26	62.300	62.450	60.750	61.000	58.221	2,256,997
2026-03-25	61.450	62.300	61.450	62.300	59.462	2,342,839
2026-03-24	60.500	61.400	60.500	61.400	58.603	2,095,414
2026-03-23	61.550	61.800	59.850	60.450	57.696	2,989,893
2026-03-20	62.000	62.350	61.400	61.800	58.985	5,288,090
2026-03-19	61.500	62.550	60.850	62.200	59.367	2,129,462
2026-03-18	61.900	62.600	61.350	62.250	59.414	1,667,678
2026-03-17	61.200	61.900	61.200	61.450	58.651	1,756,298
2026-03-16	61.400	61.900	60.800	61.200	58.412	1,852,694
2026-03-13	61.700	62.050	61.350	61.700	58.890	1,763,131
2026-03-12	63.000	63.000	60.750	61.700	58.890	2,640,663
2026-03-11	62.900	63.000	62.000	63.000	60.130	1,826,960
2026-03-10	62.050	62.850	61.850	62.750	59.892	2,890,160
2026-03-09	62.400	62.500	61.000	61.500	58.699	3,240,555
2026-03-06	62.950	63.650	62.000	62.550	59.701	3,924,001
2026-03-05	62.050	63.750	61.700	63.300	60.417	3,760,885
2026-03-04	63.100	63.250	61.200	62.050	59.224	4,630,700
2026-03-03	62.800	63.700	62.800	63.300	60.417	2,533,560
2026-03-02	63.200	63.650	62.550	62.800	59.939	2,846,549
2026-02-27	63.600	63.600	62.300	63.450	60.560	4,860,256
2026-02-26	62.000	64.650	61.700	63.600	60.703	7,309,610
2026-02-25	62.500	62.500	61.200	61.300	58.508	2,162,491
2026-02-24	61.450	62.500	61.300	62.450	59.605	3,344,365
2026-02-23	60.950	62.000	60.850	62.000	59.176	1,219,892
2026-02-20	62.250	62.250	60.900	61.450	58.651	2,231,886
2026-02-16	61.550	62.250	61.500	62.250	59.414	835,509
2026-02-13	61.800	62.100	61.150	61.550	58.746	2,196,605
2026-02-12	61.400	62.200	61.400	61.600	58.794	1,567,918
2026-02-11	61.100	61.600	60.700	61.350	58.555	1,480,648
2026-02-10	61.200	61.450	60.700	61.100	58.317	1,890,201
2026-02-09	62.200	62.750	60.850	61.250	58.460	3,270,362
2026-02-06	61.950	62.500	61.650	62.200	59.367	4,792,324
2026-02-05	61.400	62.300	61.350	62.200	59.367	3,365,625
2026-02-04	61.400	61.750	61.250	61.600	58.794	2,508,432
2026-02-03	60.650	62.100	60.650	61.750	58.937	3,964,405
2026-02-02	60.500	61.350	59.650	60.650	57.887	5,462,651
2026-01-30	60.950	60.950	60.250	60.650	57.887	4,387,192
2026-01-29	60.350	61.400	60.350	61.200	58.412	3,417,835
2026-01-28	60.100	61.000	59.700	60.650	57.887	4,360,071
2026-01-27	59.500	60.200	59.450	60.000	57.267	3,283,905
2026-01-26	59.000	59.950	59.000	59.750	57.028	3,243,670
2026-01-23	59.100	59.550	58.900	59.450	56.742	4,324,190

← NewerPage 3 of 21 · 1,230 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.