Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.380	2.380	2.360	2.360	2.360	22,500
2026-04-27	2.360	2.390	2.340	2.380	2.380	141,000
2026-04-24	2.390	2.400	2.330	2.400	2.400	188,500
2026-04-23	2.440	2.450	2.390	2.390	2.390	84,000
2026-04-22	2.500	2.500	2.410	2.440	2.440	237,000
2026-04-21	2.530	2.550	2.480	2.540	2.540	363,000
2026-04-20	2.490	2.530	2.480	2.530	2.530	154,000
2026-04-17	2.460	2.470	2.450	2.470	2.470	17,000
2026-04-16	2.450	2.470	2.440	2.470	2.470	100,000
2026-04-15	2.430	2.450	2.410	2.450	2.450	28,500
2026-04-14	2.450	2.450	2.430	2.430	2.430	25,000
2026-04-13	2.400	2.450	2.400	2.440	2.440	123,000
2026-04-10	2.430	2.440	2.420	2.430	2.430	53,000
2026-04-09	2.480	2.490	2.390	2.420	2.420	353,500
2026-04-08	2.530	2.560	2.450	2.500	2.500	217,000
2026-04-02	2.450	2.500	2.450	2.500	2.500	67,000
2026-04-01	2.540	2.540	2.480	2.500	2.500	107,009
2026-03-31	2.450	2.500	2.450	2.470	2.470	398,500
2026-03-30	2.500	2.500	2.420	2.420	2.420	26,500
2026-03-27	2.470	2.490	2.420	2.480	2.480	140,500
2026-03-26	2.530	2.530	2.460	2.470	2.470	85,000
2026-03-25	2.500	2.540	2.500	2.540	2.540	141,500
2026-03-24	2.540	2.540	2.510	2.520	2.520	225,000
2026-03-23	2.580	2.590	2.440	2.520	2.520	642,500
2026-03-20	2.650	2.650	2.580	2.610	2.610	235,500
2026-03-19	2.600	2.660	2.600	2.650	2.650	276,500
2026-03-18	2.470	2.680	2.470	2.680	2.680	347,500
2026-03-17	2.530	2.530	2.470	2.470	2.470	75,500
2026-03-16	2.540	2.540	2.500	2.500	2.500	123,000
2026-03-13	2.510	2.530	2.510	2.530	2.530	119,000
2026-03-12	2.490	2.520	2.470	2.520	2.520	355,500
2026-03-11	2.470	2.470	2.420	2.470	2.470	189,500
2026-03-10	2.460	2.470	2.430	2.450	2.450	59,500
2026-03-09	2.430	2.440	2.420	2.440	2.440	67,000
2026-03-06	2.420	2.460	2.420	2.460	2.460	258,000
2026-03-05	2.470	2.490	2.420	2.460	2.460	233,500
2026-03-04	2.480	2.490	2.460	2.460	2.460	434,500
2026-03-03	2.490	2.500	2.420	2.470	2.470	483,000
2026-03-02	2.480	2.480	2.420	2.460	2.460	404,000
2026-02-27	2.550	2.550	2.480	2.480	2.480	86,000
2026-02-26	2.530	2.530	2.480	2.480	2.480	102,000
2026-02-25	2.520	2.550	2.520	2.550	2.550	7,000
2026-02-24	2.540	2.560	2.510	2.550	2.550	85,000
2026-02-23	2.550	2.560	2.520	2.540	2.540	67,000
2026-02-20	2.590	2.590	2.510	2.580	2.580	99,500
2026-02-16	2.590	2.660	2.530	2.590	2.590	109,500
2026-02-13	2.600	2.600	2.390	2.530	2.530	438,000
2026-02-12	2.600	2.610	2.570	2.580	2.580	165,000
2026-02-11	2.590	2.610	2.580	2.580	2.580	38,500
2026-02-10	2.510	2.600	2.510	2.590	2.590	352,500
2026-02-09	2.550	2.560	2.510	2.510	2.510	136,500
2026-02-06	2.540	2.550	2.540	2.550	2.550	63,500
2026-02-05	2.590	2.590	2.550	2.580	2.580	53,000
2026-02-04	2.550	2.580	2.540	2.580	2.580	161,000
2026-02-03	2.680	2.680	2.540	2.570	2.570	215,000
2026-02-02	2.620	2.680	2.610	2.670	2.670	119,500
2026-01-30	2.650	2.650	2.590	2.620	2.620	360,500
2026-01-29	2.660	2.700	2.640	2.660	2.660	510,100
2026-01-28	2.530	2.840	2.530	2.660	2.660	1,497,500
2026-01-27	2.420	2.440	2.370	2.440	2.440	83,500

← NewerPage 3 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.