Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	51.850	52.050	51.600	51.700	48.595	2,962,330
2025-07-30	52.200	52.250	51.800	52.000	48.877	2,059,297
2025-07-29	51.850	52.200	51.650	52.200	49.065	3,638,394
2025-07-28	51.200	52.000	51.200	51.850	48.736	4,003,095
2025-07-25	51.100	51.350	50.850	50.950	47.891	1,968,797
2025-07-24	51.300	51.500	50.900	51.050	47.985	4,135,932
2025-07-23	51.250	51.500	51.150	51.500	48.407	4,586,046
2025-07-22	50.700	51.250	50.700	51.200	48.126	4,405,923
2025-07-21	50.150	50.800	50.150	50.800	47.750	3,292,665
2025-07-18	50.350	50.600	50.000	50.150	47.139	3,978,292
2025-07-17	50.300	50.650	50.200	50.300	47.280	4,444,184
2025-07-16	50.350	50.800	50.150	50.300	47.280	3,822,689
2025-07-15	50.150	50.550	50.050	50.350	47.327	3,663,374
2025-07-14	49.900	50.250	49.850	50.150	47.139	2,044,267
2025-07-11	50.050	50.400	49.900	49.900	46.904	4,901,305
2025-07-10	50.150	50.500	50.000	50.000	46.998	2,610,355
2025-07-09	50.700	50.700	50.000	50.100	47.092	3,075,427
2025-07-08	50.900	51.300	50.400	50.400	47.374	3,118,193
2025-07-07	51.450	51.550	50.800	50.900	47.844	1,949,714
2025-07-04	51.100	51.500	50.850	51.450	48.360	1,309,950
2025-07-03	51.050	51.300	50.800	51.250	48.173	2,055,248
2025-07-02	50.750	51.050	50.550	50.750	47.703	2,438,211
2025-06-30	51.000	51.000	50.250	50.450	47.421	3,279,819
2025-06-27	51.100	51.400	50.500	50.700	47.656	3,324,236
2025-06-26	51.950	52.050	51.050	51.050	47.985	2,610,142
2025-06-25	51.500	52.100	51.500	51.850	48.736	2,659,424
2025-06-24	51.000	51.550	51.000	51.500	48.407	2,203,348
2025-06-23	51.100	51.150	50.650	50.800	47.750	2,246,450
2025-06-20	50.700	51.200	50.500	50.750	47.703	3,058,269
2025-06-19	51.050	51.250	50.650	50.700	47.656	1,180,600
2025-06-18	51.900	51.900	51.050	51.050	47.985	1,572,963
2025-06-17	51.850	52.100	51.600	51.950	48.830	2,242,261
2025-06-16	51.400	52.050	51.400	51.800	48.689	2,660,386
2025-06-13	51.350	51.700	51.050	51.400	48.314	2,685,159
2025-06-12	50.700	51.400	50.700	51.050	47.985	2,372,199
2025-06-11	51.000	51.200	50.700	50.700	47.656	2,303,420
2025-06-10	51.350	51.350	50.850	51.050	47.985	1,998,821
2025-06-09	51.200	51.500	51.100	51.250	48.173	2,488,662
2025-06-06	52.200	52.200	50.800	50.800	47.750	5,818,703
2025-06-05	51.250	52.350	51.200	52.250	49.112	6,499,751
2025-06-04	51.200	51.850	50.900	51.250	48.173	5,558,764
2025-06-03	50.150	51.200	50.050	51.200	48.126	4,719,401
2025-06-02	49.800	50.100	49.450	50.050	47.045	5,731,633
2025-05-30	49.100	50.000	48.850	49.650	46.669	8,905,339
2025-05-29	49.000	49.100	48.600	48.950	46.011	2,507,956
2025-05-28	49.150	49.400	48.850	49.050	46.105	2,642,719
2025-05-27	49.950	49.950	49.150	49.150	46.199	3,564,060
2025-05-26	50.000	50.250	49.650	49.950	46.951	2,609,042
2025-05-23	52.000	52.100	51.700	52.000	46.960	2,909,660
2025-05-22	51.900	52.050	51.400	51.900	46.870	3,976,378
2025-05-21	52.800	52.800	51.800	51.900	46.870	5,038,125
2025-05-20	52.300	52.800	52.150	52.700	47.592	2,664,825
2025-05-19	52.000	52.250	51.800	52.000	46.960	1,628,156
2025-05-16	51.850	52.000	51.350	51.950	46.915	3,354,678
2025-05-15	52.150	52.300	51.550	51.850	46.825	3,486,745
2025-05-14	52.600	52.600	51.850	52.200	47.141	2,096,175
2025-05-13	52.650	52.700	51.950	52.150	47.095	4,628,674
2025-05-12	52.100	53.200	52.100	52.850	47.728	5,282,545
2025-05-09	52.350	52.750	51.650	52.250	47.186	2,757,206
2025-05-08	52.500	52.800	52.100	52.550	47.457	3,316,004

← NewerPage 6 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.