Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	49.900	50.200	49.780	50.050	47.770	2,341,061
2025-10-23	50.200	50.200	49.100	49.900	47.627	3,598,956
2025-10-22	50.550	50.700	49.980	50.000	47.722	3,943,619
2025-10-21	50.400	50.600	50.150	50.550	48.247	3,547,678
2025-10-20	50.200	50.500	50.050	50.400	48.104	2,734,842
2025-10-17	50.400	50.450	50.150	50.200	47.913	3,517,944
2025-10-16	50.300	50.600	50.050	50.450	48.152	2,532,178
2025-10-15	49.640	50.300	49.480	50.300	48.009	5,335,203
2025-10-14	49.120	49.840	49.000	49.420	47.169	4,265,641
2025-10-13	48.980	49.140	48.620	49.120	46.883	3,607,996
2025-10-10	49.140	49.320	48.820	49.180	46.940	5,440,585
2025-10-09	49.420	49.700	48.940	49.140	46.902	4,508,191
2025-10-08	49.400	49.700	49.120	49.400	47.150	2,068,774
2025-10-06	49.500	49.780	49.300	49.420	47.169	1,592,146
2025-10-03	49.660	49.860	49.540	49.720	47.455	1,521,641
2025-10-02	49.280	49.820	49.280	49.700	47.436	4,000,015
2025-09-30	49.600	49.900	49.120	49.280	47.035	5,420,270
2025-09-29	49.740	49.940	49.360	49.600	47.341	4,531,108
2025-09-26	49.920	50.050	49.540	49.660	47.398	3,864,277
2025-09-25	50.550	50.600	49.820	49.900	47.627	4,398,079
2025-09-24	50.600	50.900	50.350	50.500	48.200	3,370,100
2025-09-23	50.700	50.850	50.450	50.550	48.247	2,057,980
2025-09-22	51.200	51.200	50.400	50.450	48.152	2,355,737
2025-09-19	51.300	51.500	50.650	50.750	48.438	4,382,025
2025-09-18	51.450	51.650	51.250	51.450	49.106	1,826,367
2025-09-17	51.800	51.800	51.250	51.450	49.106	2,307,377
2025-09-16	51.250	51.800	51.250	51.800	49.440	3,405,035
2025-09-15	51.000	51.600	51.000	51.450	49.106	2,261,090
2025-09-12	51.100	51.250	50.850	51.150	48.820	2,282,938
2025-09-11	50.600	51.000	50.500	50.800	48.486	1,940,312
2025-09-10	50.900	50.900	50.200	50.650	48.343	3,683,863
2025-09-09	51.200	51.450	51.100	51.350	48.267	3,961,434
2025-09-08	51.300	51.300	50.900	51.200	48.126	3,119,234
2025-09-05	51.000	51.450	50.900	51.300	48.220	5,591,464
2025-09-04	50.850	50.850	50.550	50.800	47.750	3,268,828
2025-09-03	50.850	50.900	50.550	50.650	47.609	5,670,865
2025-09-02	50.850	50.900	50.650	50.850	47.797	2,020,998
2025-09-01	50.950	50.950	50.650	50.850	47.797	1,877,011
2025-08-29	51.050	51.050	50.600	50.750	47.703	2,829,163
2025-08-28	50.250	50.650	50.250	50.500	47.468	2,205,979
2025-08-27	50.500	50.500	50.150	50.250	47.233	6,642,425
2025-08-26	50.400	50.600	50.200	50.500	47.468	12,718,251
2025-08-25	50.700	50.850	50.450	50.600	47.562	3,147,935
2025-08-22	50.400	50.650	50.300	50.400	47.374	4,627,768
2025-08-21	50.550	50.700	50.350	50.400	47.374	3,236,055
2025-08-20	50.350	50.550	50.150	50.350	47.327	4,231,875
2025-08-19	50.850	51.050	50.350	50.400	47.374	4,601,442
2025-08-18	50.800	51.100	50.800	50.800	47.750	3,975,979
2025-08-15	51.450	51.700	50.750	50.750	47.703	9,990,485
2025-08-14	52.950	53.150	51.400	51.450	48.360	8,817,772
2025-08-13	53.000	53.200	52.550	52.900	49.723	3,586,183
2025-08-12	53.000	53.300	52.600	52.850	49.676	1,715,600
2025-08-11	53.150	53.400	52.850	53.200	50.005	1,998,634
2025-08-08	52.750	53.150	52.500	53.050	49.864	2,896,235
2025-08-07	51.750	52.750	51.750	52.750	49.582	3,145,511
2025-08-06	52.200	52.200	51.700	51.750	48.642	2,290,227
2025-08-05	52.000	52.350	51.950	52.250	49.112	2,337,736
2025-08-04	51.100	52.650	51.100	52.200	49.065	3,936,401
2025-08-01	51.700	51.850	50.900	51.000	47.938	2,163,974
2025-07-31	51.850	52.050	51.600	51.700	48.595	2,962,330

← NewerPage 5 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.