Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.210	2.270	2.200	2.200	2.200	0
2026-07-24	2.210	2.270	2.210	2.210	2.210	44,000
2026-07-23	2.210	2.270	2.210	2.210	2.210	44,000
2026-07-22	2.200	2.200	2.200	2.200	2.200	1,000
2026-07-21	2.150	2.200	2.150	2.200	2.200	23,500
2026-07-20	2.100	2.140	2.090	2.140	2.140	31,500
2026-07-17	2.230	2.230	2.050	2.050	2.050	72,500
2026-07-16	2.090	2.160	2.080	2.150	2.150	83,000
2026-07-15	2.110	2.110	2.080	2.080	2.080	31,000
2026-07-14	2.060	2.110	2.060	2.110	2.110	10,500
2026-07-13	2.100	2.200	2.030	2.100	2.100	149,500
2026-07-10	2.040	2.090	2.030	2.070	2.070	25,500
2026-07-09	2.050	2.080	2.040	2.080	2.080	168,000
2026-07-08	2.030	2.100	2.030	2.080	2.080	76,500
2026-07-07	2.040	2.090	2.040	2.090	2.090	1,500
2026-07-06	2.070	2.100	2.060	2.100	2.100	113,500
2026-07-03	2.100	2.140	2.000	2.070	2.070	421,000
2026-07-02	2.070	2.220	2.060	2.100	2.100	59,500
2026-06-30	2.200	2.200	2.060	2.090	2.090	76,500
2026-06-29	2.100	2.240	2.090	2.140	2.140	59,000
2026-06-26	2.140	2.270	2.130	2.180	2.180	54,000
2026-06-25	2.250	2.280	2.080	2.160	2.160	476,500
2026-06-24	2.220	2.320	2.100	2.280	2.280	156,000
2026-06-23	2.210	2.400	2.210	2.350	2.350	101,000
2026-06-22	2.260	2.330	2.180	2.330	2.330	295,000
2026-06-18	2.330	2.330	2.200	2.250	2.250	338,000
2026-06-17	2.370	2.370	2.310	2.370	2.370	20,000
2026-06-16	2.320	2.360	2.220	2.300	2.300	125,500
2026-06-15	2.320	2.320	2.280	2.320	2.320	236,500
2026-06-12	2.320	2.330	2.280	2.330	2.330	251,000
2026-06-11	2.290	2.330	2.280	2.320	2.320	52,000
2026-06-10	2.300	2.370	2.260	2.370	2.370	377,000
2026-06-09	2.320	2.370	2.280	2.300	2.300	205,000
2026-06-08	2.330	2.340	2.290	2.340	2.340	86,000
2026-06-05	2.310	2.360	2.280	2.330	2.330	208,000
2026-06-04	2.370	2.400	2.300	2.330	2.330	125,000
2026-06-03	2.370	2.370	2.320	2.340	2.340	192,000
2026-06-02	2.410	2.430	2.370	2.400	2.400	103,500
2026-06-01	2.430	2.430	2.370	2.400	2.400	34,000
2026-05-29	2.340	2.430	2.320	2.430	2.430	129,500
2026-05-28	2.360	2.360	2.280	2.340	2.340	261,000
2026-05-27	2.360	2.400	2.360	2.370	2.370	96,000
2026-05-26	2.390	2.420	2.380	2.400	2.400	138,000
2026-05-22	2.410	2.440	2.370	2.440	2.440	89,500
2026-05-21	2.470	2.470	2.360	2.410	2.410	262,500
2026-05-20	2.440	2.480	2.420	2.470	2.470	100,500
2026-05-19	2.460	2.490	2.440	2.480	2.480	173,500
2026-05-18	2.480	2.490	2.450	2.490	2.490	75,500
2026-05-15	2.520	2.540	2.490	2.490	2.490	80,000
2026-05-14	2.530	2.540	2.520	2.520	2.520	14,500
2026-05-13	2.550	2.560	2.510	2.550	2.550	94,500
2026-05-12	2.540	2.550	2.500	2.540	2.540	122,500
2026-05-11	2.500	2.540	2.500	2.540	2.540	182,000
2026-05-08	2.400	2.500	2.400	2.460	2.460	139,000
2026-05-07	2.450	2.450	2.390	2.440	2.440	166,000
2026-05-06	2.410	2.460	2.390	2.460	2.460	256,500
2026-05-05	2.430	2.470	2.410	2.470	2.470	46,000
2026-05-04	2.430	2.440	2.390	2.430	2.430	42,500
2026-04-30	2.350	2.430	2.350	2.430	2.430	54,000
2026-04-29	2.360	2.400	2.350	2.380	2.380	78,500

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-24	0.1500 HKD
2023-06-20	0.1500 HKD
2022-11-25	0.1500 HKD
2022-06-21	0.3000 HKD
2021-11-22	0.1500 HKD
2021-06-16	0.1800 HKD
2020-11-18	0.1000 HKD
2020-06-16	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.