Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.390	2.410	2.370	2.400	2.400	361,500
2026-01-23	2.430	2.430	2.310	2.390	2.390	673,500
2026-01-22	2.450	2.460	2.390	2.430	2.430	241,500
2026-01-21	2.450	2.490	2.450	2.450	2.450	218,000
2026-01-20	2.470	2.520	2.450	2.520	2.520	90,500
2026-01-19	2.520	2.520	2.460	2.460	2.460	292,000
2026-01-16	2.560	2.560	2.520	2.540	2.540	74,000
2026-01-15	2.550	2.560	2.550	2.560	2.560	183,000
2026-01-14	2.540	2.580	2.540	2.550	2.550	93,500
2026-01-13	2.510	2.590	2.480	2.550	2.550	403,500
2026-01-12	2.550	2.550	2.520	2.520	2.520	72,500
2026-01-09	2.550	2.570	2.550	2.550	2.550	134,500
2026-01-08	2.530	2.560	2.480	2.550	2.550	378,000
2026-01-07	2.440	2.510	2.420	2.510	2.510	182,500
2026-01-06	2.460	2.460	2.420	2.440	2.440	106,000
2026-01-05	2.460	2.460	2.460	2.460	2.460	5,000
2026-01-02	2.410	2.450	2.410	2.440	2.440	107,000
2025-12-31	2.350	2.410	2.350	2.410	2.410	126,500
2025-12-30	2.370	2.370	2.290	2.320	2.320	835,500
2025-12-29	2.450	2.500	2.380	2.380	2.380	1,170,500
2025-12-24	2.450	2.460	2.450	2.460	2.460	7,704
2025-12-23	2.500	2.500	2.470	2.470	2.470	4,000
2025-12-22	2.490	2.540	2.480	2.510	2.510	127,500
2025-12-19	2.450	2.530	2.430	2.530	2.530	158,000
2025-12-18	2.470	2.490	2.420	2.490	2.490	43,500
2025-12-17	2.400	2.450	2.400	2.450	2.450	77,500
2025-12-16	2.350	2.430	2.350	2.400	2.400	180,000
2025-12-15	2.360	2.380	2.360	2.380	2.380	68,500
2025-12-12	2.370	2.400	2.360	2.380	2.380	679,000
2025-12-11	2.390	2.390	2.350	2.370	2.370	182,000
2025-12-10	2.390	2.390	2.360	2.370	2.370	113,000
2025-12-09	2.380	2.410	2.380	2.410	2.410	1,500
2025-12-08	2.440	2.440	2.330	2.420	2.420	360,500
2025-12-05	2.440	2.470	2.440	2.440	2.440	252,500
2025-12-04	2.460	2.460	2.440	2.450	2.450	176,500
2025-12-03	2.470	2.470	2.440	2.450	2.450	117,000
2025-12-02	2.470	2.490	2.460	2.470	2.470	127,000
2025-12-01	2.490	2.490	2.480	2.480	2.480	1,000
2025-11-28	2.450	2.450	2.420	2.430	2.430	67,500
2025-11-27	2.450	2.470	2.420	2.420	2.420	60,500
2025-11-26	2.420	2.450	2.420	2.450	2.450	48,000
2025-11-25	2.500	2.500	2.420	2.420	2.420	321,000
2025-11-24	2.500	2.500	2.450	2.500	2.500	156,000
2025-11-21	2.470	2.490	2.450	2.460	2.460	122,500
2025-11-20	2.500	2.540	2.450	2.510	2.510	265,000
2025-11-19	2.550	2.550	2.500	2.510	2.510	234,500
2025-11-18	2.560	2.580	2.510	2.550	2.550	251,000
2025-11-17	2.610	2.630	2.560	2.560	2.560	137,500
2025-11-14	2.660	2.660	2.620	2.640	2.640	134,500
2025-11-13	2.620	2.690	2.610	2.660	2.660	230,000
2025-11-12	2.610	2.630	2.610	2.610	2.610	166,500
2025-11-11	2.570	2.620	2.520	2.570	2.570	212,000
2025-11-10	2.550	2.650	2.550	2.560	2.560	78,500
2025-11-07	2.580	2.580	2.540	2.580	2.580	157,000
2025-11-06	2.600	2.600	2.530	2.600	2.600	65,000
2025-11-05	2.610	2.620	2.520	2.610	2.610	129,500
2025-11-04	2.610	2.610	2.540	2.590	2.590	197,500
2025-11-03	2.620	2.620	2.580	2.610	2.610	31,500
2025-10-31	2.650	2.670	2.600	2.610	2.610	174,000
2025-10-30	2.690	2.750	2.570	2.660	2.660	904,500

← NewerPage 4 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.