Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	58.250	59.400	58.050	59.150	56.456	5,200,558
2026-01-21	56.800	58.350	56.700	58.300	55.644	6,371,297
2026-01-20	56.350	56.950	56.350	56.800	54.213	2,770,359
2026-01-19	56.650	56.700	56.100	56.350	53.783	2,980,239
2026-01-16	55.800	57.500	55.800	56.650	54.070	4,008,581
2026-01-15	55.300	56.150	55.200	55.800	53.258	2,030,629
2026-01-14	56.400	56.550	54.800	55.650	53.115	5,280,750
2026-01-13	57.050	57.650	56.100	56.300	53.735	3,208,651
2026-01-12	57.700	58.050	56.900	57.200	54.594	8,273,244
2026-01-09	56.500	57.850	56.200	57.700	55.072	9,078,775
2026-01-08	56.350	57.150	56.050	56.750	54.165	5,590,678
2026-01-07	56.250	56.600	55.500	56.350	53.783	5,866,762
2026-01-06	56.500	56.800	56.100	56.250	53.688	7,265,444
2026-01-05	55.200	56.850	55.100	56.350	53.783	4,479,297
2026-01-02	55.050	55.350	54.450	55.150	52.638	2,298,680
2025-12-31	55.850	56.500	54.250	55.150	52.638	4,616,227
2025-12-30	55.500	56.500	55.000	56.100	53.545	5,982,668
2025-12-29	55.950	56.250	55.000	56.000	53.449	9,363,434
2025-12-24	54.800	55.950	54.800	55.800	53.258	5,051,189
2025-12-23	54.500	54.800	54.300	54.800	52.304	3,490,670
2025-12-22	54.100	54.500	53.900	54.500	52.017	4,765,230
2025-12-19	53.400	54.250	53.400	54.100	51.636	8,102,742
2025-12-18	53.500	53.700	52.750	53.550	51.111	3,673,149
2025-12-17	52.050	53.600	51.750	53.250	50.824	5,733,311
2025-12-16	53.100	53.550	51.850	52.000	49.631	2,585,195
2025-12-15	53.200	53.750	52.850	53.450	51.015	4,386,757
2025-12-12	52.200	53.200	52.000	53.200	50.777	11,884,366
2025-12-11	51.900	52.100	51.500	52.000	49.631	3,924,547
2025-12-10	50.850	51.600	50.600	51.600	49.250	4,876,172
2025-12-09	51.100	51.250	50.350	50.800	48.486	6,926,683
2025-12-08	51.950	52.050	51.150	51.150	48.820	2,332,083
2025-12-05	52.500	52.650	51.900	52.000	49.631	2,453,628
2025-12-04	52.450	52.850	52.200	52.750	50.347	2,932,756
2025-12-03	52.200	52.450	51.900	52.400	50.013	2,024,543
2025-12-02	52.450	52.650	52.200	52.450	50.061	2,664,101
2025-12-01	52.050	52.500	52.050	52.450	50.061	3,303,034
2025-11-28	51.900	52.050	51.700	52.050	49.679	1,932,146
2025-11-27	51.750	52.150	51.700	52.150	49.775	1,947,114
2025-11-26	52.000	52.150	51.650	51.750	49.393	1,266,369
2025-11-25	51.900	52.250	51.650	51.800	49.440	1,828,251
2025-11-24	51.150	52.200	51.150	52.200	49.822	8,009,526
2025-11-21	51.600	51.600	51.150	51.300	48.963	3,087,417
2025-11-20	51.400	51.700	51.250	51.600	49.250	1,986,866
2025-11-19	51.350	51.550	51.300	51.400	49.059	1,529,335
2025-11-18	51.550	51.650	51.250	51.350	49.011	2,038,160
2025-11-17	51.450	51.800	51.300	51.600	49.250	2,529,964
2025-11-14	51.450	51.750	51.250	51.750	49.393	1,908,513
2025-11-13	51.600	51.800	51.450	51.800	49.440	2,371,606
2025-11-12	51.000	51.650	51.000	51.650	49.297	3,665,479
2025-11-11	50.950	51.300	50.850	51.150	48.820	1,870,365
2025-11-10	50.850	51.050	50.700	51.050	48.725	2,173,246
2025-11-07	50.650	51.000	50.650	50.950	48.629	2,967,516
2025-11-06	50.100	50.700	50.050	50.650	48.343	3,169,248
2025-11-05	50.050	50.250	49.880	50.100	47.818	3,044,993
2025-11-04	50.050	50.200	49.900	50.050	47.770	1,619,548
2025-11-03	49.360	50.050	49.220	49.900	47.627	2,206,337
2025-10-31	49.780	49.800	49.360	49.360	47.112	3,830,304
2025-10-30	50.500	50.550	49.620	49.780	47.512	3,021,861
2025-10-28	49.840	50.300	49.840	50.200	47.913	3,437,404
2025-10-27	50.250	50.250	49.800	49.840	47.570	2,307,721

← NewerPage 4 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.