Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	50.250	50.800	49.900	50.050	45.199	3,138,173
2025-02-04	50.850	51.100	50.150	50.250	45.380	3,167,426
2025-02-03	49.400	50.500	49.400	50.400	45.515	3,230,009
2025-01-28	50.750	51.150	50.350	50.350	45.470	1,342,561
2025-01-27	50.950	51.600	50.750	50.750	45.831	1,598,473
2025-01-24	51.100	51.700	50.800	50.900	45.967	2,905,170
2025-01-23	51.400	51.700	50.900	51.000	46.057	2,058,876
2025-01-22	52.000	52.300	51.300	51.400	46.418	1,868,169
2025-01-21	52.750	52.800	51.800	51.800	46.779	1,472,863
2025-01-20	52.000	52.750	51.750	52.400	47.321	1,833,395
2025-01-17	51.150	52.300	51.150	51.850	46.825	3,091,410
2025-01-16	51.100	51.800	51.050	51.150	46.192	1,966,607
2025-01-15	51.200	51.800	50.800	51.000	46.057	2,081,471
2025-01-14	51.450	51.800	51.100	51.200	46.238	2,724,554
2025-01-13	52.600	52.600	50.800	51.300	46.328	3,319,626
2025-01-10	52.000	53.100	52.000	52.550	47.457	1,997,377
2025-01-09	52.250	52.600	51.950	52.450	47.366	2,408,336
2025-01-08	52.850	53.500	52.250	52.250	47.186	2,524,040
2025-01-07	53.750	53.800	52.700	52.850	47.728	2,240,189
2025-01-06	52.950	53.950	52.950	53.750	48.540	1,847,493
2025-01-03	53.150	53.650	52.950	53.150	47.999	1,956,326
2025-01-02	54.200	54.200	52.850	53.150	47.999	2,637,062
2024-12-31	53.750	54.500	53.750	54.200	48.947	2,207,453
2024-12-30	53.500	54.350	53.100	54.200	48.947	3,311,635
2024-12-27	53.800	54.200	53.450	53.700	48.495	2,893,146
2024-12-24	52.500	53.950	52.400	53.800	48.586	2,722,542
2024-12-23	51.750	52.850	51.650	52.700	47.592	3,857,879
2024-12-20	50.600	52.350	50.550	51.750	46.734	6,334,265
2024-12-19	51.400	51.400	50.650	50.650	45.741	3,130,093
2024-12-18	50.750	51.800	50.750	51.450	46.463	2,452,970
2024-12-17	51.050	51.150	50.200	50.750	45.831	3,310,142
2024-12-16	51.000	51.200	50.750	51.050	46.102	3,951,808
2024-12-13	51.600	51.600	50.800	50.950	46.012	2,981,654
2024-12-12	51.950	52.600	51.550	51.650	46.644	3,106,797
2024-12-11	52.400	52.650	51.700	52.400	47.321	3,634,824
2024-12-10	52.200	52.300	51.450	51.950	46.915	2,703,050
2024-12-09	51.900	51.900	51.100	51.650	46.644	3,299,344
2024-12-06	51.000	51.850	51.000	51.600	46.599	2,218,971
2024-12-05	51.200	51.650	50.800	51.450	46.463	2,262,583
2024-12-04	51.600	51.600	50.800	51.200	46.238	1,914,524
2024-12-03	50.900	51.800	50.550	51.800	46.779	3,042,602
2024-12-02	51.100	51.200	50.400	50.950	46.012	1,545,405
2024-11-29	51.000	51.150	50.600	51.000	46.057	1,681,721
2024-11-28	50.500	50.950	50.300	50.900	45.967	1,211,013
2024-11-27	50.600	50.750	50.200	50.500	45.605	2,137,449
2024-11-26	50.500	50.950	50.500	50.750	45.831	3,044,169
2024-11-25	50.450	51.100	50.250	50.500	45.605	4,542,395
2024-11-22	51.200	51.300	50.200	50.450	45.560	2,211,525
2024-11-21	50.200	51.150	49.850	51.150	46.192	2,268,071
2024-11-20	50.650	51.000	50.200	50.350	45.470	1,937,659
2024-11-19	50.050	50.900	49.600	50.650	45.741	3,028,982
2024-11-18	51.000	51.000	49.950	50.100	45.244	2,192,981
2024-11-15	49.700	50.950	49.500	50.400	45.515	2,316,476
2024-11-14	49.250	49.700	49.000	49.700	44.883	3,614,086
2024-11-13	50.500	50.700	49.050	49.500	44.702	4,365,410
2024-11-12	50.600	50.700	49.950	50.500	45.605	3,269,183
2024-11-11	50.600	50.850	50.400	50.700	45.786	1,822,733
2024-11-08	50.550	51.200	50.450	50.600	45.696	2,031,304
2024-11-07	50.400	50.650	49.900	50.250	45.380	3,344,659
2024-11-06	50.750	51.200	50.100	50.950	46.012	3,322,493

← NewerPage 8 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.