Power Assets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	60.600	60.900	60.400	60.550	60.550	3,125,169
2026-10-15	60.200	60.600	60.050	60.600	60.600	4,623,171
2026-10-14	60.900	60.900	60.100	60.200	60.200	2,562,397
2026-10-13	60.700	60.900	60.200	60.900	60.900	4,206,393
2026-10-12	61.050	61.050	60.050	60.500	60.500	3,533,943
2026-10-09	58.850	60.650	58.850	60.400	60.400	13,284,118
2026-10-08	59.250	59.350	58.850	59.300	59.300	1,931,714
2026-10-07	59.750	59.750	59.050	59.300	59.300	1,360,688
2026-10-06	59.000	59.650	59.000	59.350	59.350	1,179,890
2026-10-05	59.400	59.750	58.700	59.100	59.100	2,032,218
2026-10-02	59.650	59.650	59.100	59.350	59.350	2,928,985
2026-09-30	59.900	59.900	59.250	59.650	59.650	3,197,388
2026-09-29	59.550	60.000	59.300	59.500	59.500	2,714,955
2026-09-28	59.200	60.150	59.200	59.750	59.750	4,292,691
2026-09-25	59.950	59.950	59.000	59.150	59.150	1,473,215
2026-09-24	59.900	60.050	59.450	60.000	60.000	3,170,003
2026-09-23	60.350	60.500	59.750	59.800	59.800	1,463,636
2026-09-22	60.250	60.550	59.700	60.550	60.550	2,749,508
2026-09-21	60.000	60.250	59.750	60.250	60.250	1,548,767
2026-09-18	59.850	60.450	59.700	59.850	59.850	7,017,446
2026-09-17	60.150	60.400	59.000	59.950	59.950	2,338,321
2026-09-16	59.600	60.550	59.400	60.150	60.150	2,173,629
2026-09-15	61.500	61.500	59.550	59.600	59.600	3,439,473
2026-09-14	60.900	61.500	60.750	61.500	61.500	2,033,989
2026-09-11	61.150	61.550	60.400	61.200	61.200	5,258,931
2026-09-10	61.000	61.300	60.300	61.150	61.150	2,323,848
2026-09-09	59.950	61.150	59.950	61.150	61.150	3,682,603
2026-09-08	60.550	60.850	59.800	60.650	59.870	3,103,690
2026-09-07	60.350	60.850	60.000	60.550	59.771	2,708,034
2026-09-04	60.100	60.600	60.100	60.300	59.525	3,693,153
2026-09-03	59.750	60.850	59.750	60.000	59.228	3,391,514
2026-09-02	59.050	59.950	58.850	59.900	59.130	2,525,427
2026-09-01	59.950	60.100	59.050	59.050	58.291	3,022,436
2026-08-31	59.800	60.200	59.300	60.200	59.426	4,579,111
2026-08-28	60.100	60.300	59.800	60.000	59.228	2,683,916
2026-08-27	60.400	60.700	60.100	60.250	59.475	1,698,967
2026-08-26	60.550	60.850	60.100	60.600	59.821	3,443,281
2026-08-25	61.650	61.800	60.300	60.550	59.771	2,502,906
2026-08-24	62.450	62.450	60.950	61.500	60.709	2,932,568
2026-08-21	60.950	62.450	60.900	62.450	61.647	2,971,622
2026-08-20	60.850	61.400	60.800	61.350	60.561	2,314,525
2026-08-19	60.650	61.050	60.400	60.850	60.067	2,626,115
2026-08-18	60.550	60.750	59.650	60.650	59.870	2,370,144
2026-08-17	59.800	61.000	59.800	60.350	59.574	2,884,677
2026-08-14	59.050	59.700	58.700	59.650	58.883	4,092,312
2026-08-13	57.300	59.050	57.200	59.050	58.291	4,332,133
2026-08-12	57.500	57.500	56.900	57.300	56.563	1,938,383
2026-08-11	57.650	57.650	57.150	57.500	56.761	1,513,026
2026-08-10	57.750	57.750	56.900	57.650	56.909	2,098,537
2026-08-07	57.600	57.900	57.300	57.700	56.958	2,107,481
2026-08-06	58.200	58.200	57.350	57.600	56.859	2,046,490
2026-08-05	58.550	58.650	57.700	58.200	57.452	2,527,758
2026-08-04	59.400	59.400	58.050	58.200	57.452	2,532,114
2026-08-03	59.100	59.750	58.700	58.800	58.044	1,929,975
2026-07-31	59.000	59.200	58.300	59.050	58.291	3,501,721
2026-07-30	59.000	59.750	58.900	59.100	58.340	2,394,069
2026-07-29	59.000	59.500	58.400	59.400	58.636	2,991,766
2026-07-28	59.100	59.350	58.700	59.300	58.537	1,378,095
2026-07-27	58.650	59.350	58.650	59.100	58.340	2,478,268
2026-07-24	58.850	59.200	58.350	59.200	58.439	2,344,180

Page 1 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.