Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	52.000	52.700	50.400	51.400	46.418	4,178,662
2024-11-04	52.000	52.400	51.600	52.200	47.141	1,932,350
2024-11-01	51.850	52.250	51.650	52.000	46.960	2,157,133
2024-10-31	51.800	52.100	51.500	51.750	46.734	3,499,674
2024-10-30	51.800	52.400	51.750	51.750	46.734	3,714,657
2024-10-29	51.550	51.950	51.400	51.800	46.779	2,442,133
2024-10-28	51.600	52.000	51.400	51.900	46.870	1,979,138
2024-10-25	51.550	51.950	51.350	51.700	46.689	2,568,210
2024-10-24	51.350	51.900	51.000	51.750	46.734	2,489,438
2024-10-23	51.950	51.950	51.400	51.550	46.554	2,727,671
2024-10-22	51.350	52.100	51.350	51.750	46.734	3,592,927
2024-10-21	51.050	52.000	50.850	51.650	46.644	3,932,594
2024-10-18	51.300	52.050	51.050	51.350	46.373	3,812,065
2024-10-17	50.650	52.150	50.550	51.450	46.463	6,117,163
2024-10-16	51.200	51.450	50.050	50.550	45.651	6,442,530
2024-10-15	50.900	51.850	50.600	51.200	46.238	9,304,461
2024-10-14	50.300	51.100	49.750	50.800	45.876	6,451,872
2024-10-10	49.600	50.200	49.000	50.050	45.199	7,718,687
2024-10-09	48.700	49.800	48.700	49.650	44.838	11,489,653
2024-10-08	48.850	49.250	47.750	48.700	43.980	11,205,387
2024-10-07	49.700	49.700	48.600	48.800	44.070	5,928,328
2024-10-04	49.200	49.650	48.800	49.650	44.838	4,386,431
2024-10-03	49.400	50.450	49.000	49.200	44.431	4,585,944
2024-10-02	49.850	50.250	48.550	49.400	44.612	9,818,667
2024-09-30	50.900	51.200	49.400	49.800	44.973	10,481,965
2024-09-27	51.100	51.100	49.350	51.100	46.147	11,942,376
2024-09-26	52.050	52.200	50.750	51.100	46.147	9,929,390
2024-09-25	52.150	52.550	51.350	52.150	47.095	6,524,538
2024-09-24	53.500	54.550	51.450	51.850	46.825	8,147,142
2024-09-23	53.150	53.800	52.600	53.500	48.315	3,253,460
2024-09-20	53.800	54.350	52.400	53.050	47.908	7,638,599
2024-09-19	54.900	54.900	53.200	54.100	48.856	4,289,987
2024-09-17	53.650	55.350	53.650	54.900	49.579	3,140,368
2024-09-16	53.600	54.150	53.500	54.150	48.902	1,340,718
2024-09-13	52.750	53.600	52.350	53.500	48.315	2,479,090
2024-09-12	53.200	53.250	52.100	52.550	47.457	3,307,503
2024-09-11	53.850	53.850	52.950	53.250	48.089	4,060,499
2024-09-10	54.400	54.800	54.000	54.600	48.604	3,746,780
2024-09-09	53.750	55.350	53.600	54.450	48.470	4,935,821
2024-09-05	53.600	54.500	53.350	53.750	47.847	6,012,187
2024-09-04	53.400	54.000	52.650	53.600	47.713	3,925,276
2024-09-03	54.450	54.550	53.850	53.900	47.980	2,732,285
2024-09-02	54.450	54.750	54.150	54.400	48.426	3,345,918
2024-08-30	54.100	54.750	54.100	54.450	48.470	6,864,605
2024-08-29	54.150	54.850	53.800	54.200	48.247	6,201,286
2024-08-28	53.600	54.450	53.150	54.350	48.381	3,540,010
2024-08-27	53.200	53.800	52.950	53.650	47.758	2,512,158
2024-08-26	53.000	53.650	52.700	53.350	47.491	2,933,211
2024-08-23	52.600	53.250	52.550	52.700	46.912	1,440,789
2024-08-22	53.300	53.300	52.550	52.900	47.090	3,322,788
2024-08-21	54.400	54.400	52.950	53.200	47.357	4,664,750
2024-08-20	53.150	54.600	53.150	54.400	48.426	4,385,704
2024-08-19	53.800	54.200	53.150	53.500	47.624	5,124,588
2024-08-16	54.000	54.250	52.950	54.000	48.069	6,423,524
2024-08-15	54.450	54.750	52.800	54.450	48.470	6,269,391
2024-08-14	54.950	55.100	54.100	54.950	48.915	5,923,294
2024-08-13	54.000	54.850	53.850	54.700	48.693	4,573,240
2024-08-12	54.000	54.200	53.800	53.900	47.980	3,468,535
2024-08-09	54.000	54.200	53.550	54.050	48.114	3,475,837
2024-08-08	53.500	54.200	53.300	53.950	48.025	5,809,121

← NewerPage 9 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.