Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	52.500	52.600	51.900	52.200	47.141	3,381,406
2025-05-06	51.800	52.250	51.350	52.250	47.186	4,021,102
2025-05-02	51.150	51.700	51.050	51.350	46.373	2,262,314
2025-04-30	51.150	51.500	51.050	51.350	46.373	4,334,202
2025-04-29	51.100	51.500	51.000	51.150	46.192	2,846,906
2025-04-28	50.900	51.200	50.750	50.750	45.831	2,356,382
2025-04-25	50.350	51.150	50.200	50.750	45.831	4,653,931
2025-04-24	49.950	50.600	49.950	50.350	45.470	3,758,218
2025-04-23	49.400	50.400	49.400	50.300	45.425	4,799,805
2025-04-22	49.300	49.600	49.150	49.400	44.612	5,144,654
2025-04-17	48.350	49.400	48.200	49.150	44.386	4,706,733
2025-04-16	47.550	48.250	47.550	48.200	43.528	5,559,744
2025-04-15	47.800	48.100	47.450	47.900	43.257	2,169,234
2025-04-14	47.050	48.100	47.050	48.000	43.348	3,137,819
2025-04-11	47.000	47.150	46.350	47.100	42.535	3,293,213
2025-04-10	46.250	47.350	45.600	47.000	42.445	6,391,872
2025-04-09	46.300	46.700	45.950	46.300	41.812	5,737,417
2025-04-08	47.450	48.300	46.100	46.500	41.993	10,082,907
2025-04-07	48.050	49.100	46.200	47.750	43.122	17,460,387
2025-04-03	47.500	48.150	47.250	48.050	43.393	4,522,067
2025-04-02	47.500	47.800	47.200	47.600	42.986	3,528,313
2025-04-01	46.700	47.550	46.600	47.400	42.806	4,462,272
2025-03-31	46.000	46.700	46.000	46.600	42.083	4,588,275
2025-03-28	46.700	46.800	45.950	46.250	41.767	6,960,656
2025-03-27	47.100	47.550	46.500	46.550	42.038	6,754,793
2025-03-26	47.400	47.800	47.050	47.200	42.625	3,483,165
2025-03-25	47.950	48.100	47.150	47.150	42.580	5,174,339
2025-03-24	48.250	48.300	47.600	47.950	43.303	7,463,936
2025-03-21	48.500	48.700	48.100	48.250	43.573	8,905,921
2025-03-20	49.700	49.700	48.000	48.050	43.393	13,356,211
2025-03-19	50.100	50.500	49.400	49.750	44.928	6,758,452
2025-03-18	51.000	51.050	49.900	50.100	45.244	11,674,559
2025-03-17	51.450	51.600	50.600	50.750	45.831	5,097,465
2025-03-14	52.900	53.200	51.150	51.450	46.463	5,763,742
2025-03-13	53.350	53.450	52.650	52.750	47.637	3,005,305
2025-03-12	53.350	53.350	52.450	53.150	47.999	2,958,132
2025-03-11	53.250	54.000	52.900	53.950	48.721	3,125,732
2025-03-10	53.550	54.000	53.050	53.200	48.044	2,580,485
2025-03-07	53.600	54.100	53.350	53.900	48.676	4,518,505
2025-03-06	53.600	54.200	53.200	53.500	48.315	4,846,697
2025-03-05	52.200	53.750	52.200	53.600	48.405	7,137,076
2025-03-04	51.500	52.450	51.450	52.150	47.095	3,146,808
2025-03-03	52.300	52.800	51.150	51.650	46.644	6,385,262
2025-02-28	52.450	52.700	51.900	52.700	47.592	6,694,514
2025-02-27	51.450	52.550	51.250	52.500	47.412	4,442,305
2025-02-26	51.500	52.400	51.500	51.650	46.644	4,013,378
2025-02-25	50.600	51.650	50.600	51.500	46.508	5,135,380
2025-02-24	50.300	51.050	49.950	50.650	45.741	4,723,454
2025-02-21	50.050	50.550	49.800	50.350	45.470	4,052,807
2025-02-20	49.750	50.550	49.750	50.050	45.199	3,121,923
2025-02-19	49.800	50.000	49.500	49.950	45.109	2,667,821
2025-02-18	49.400	50.200	49.400	49.850	45.018	3,235,518
2025-02-17	49.200	49.700	48.800	49.500	44.702	4,082,923
2025-02-14	49.750	50.100	49.100	49.200	44.431	4,807,692
2025-02-13	49.700	50.200	49.600	49.800	44.973	3,593,426
2025-02-12	49.800	50.050	49.550	49.600	44.793	3,312,632
2025-02-11	50.000	50.050	49.300	49.450	44.657	2,952,766
2025-02-10	49.950	50.250	49.600	49.650	44.838	3,677,823
2025-02-07	50.150	50.200	49.600	49.650	44.838	3,051,536
2025-02-06	50.050	50.400	49.800	49.900	45.064	2,393,729

← NewerPage 7 of 21 · 1,231 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.