Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.920	2.920	2.740	2.750	2.750	746,000
2025-10-27	2.950	2.950	2.890	2.900	2.900	724,000
2025-10-24	2.830	2.980	2.760	2.940	2.940	848,000
2025-10-23	2.880	2.880	2.760	2.830	2.830	543,500
2025-10-22	2.640	2.880	2.640	2.880	2.880	1,952,000
2025-10-21	2.690	2.710	2.620	2.620	2.620	456,500
2025-10-20	2.430	2.700	2.430	2.640	2.640	1,463,510
2025-10-17	2.570	2.590	2.420	2.420	2.420	2,944,500
2025-10-16	2.420	2.580	2.420	2.580	2.580	657,000
2025-10-15	2.530	2.550	2.420	2.490	2.490	1,387,500
2025-10-14	2.630	2.670	2.500	2.540	2.540	2,749,000
2025-10-13	2.260	2.630	2.230	2.600	2.600	4,992,011
2025-10-10	2.250	2.250	2.230	2.230	2.230	159,500
2025-10-09	2.230	2.270	2.220	2.250	2.250	421,531
2025-10-08	2.230	2.230	2.210	2.210	2.210	695,500
2025-10-06	2.230	2.230	2.230	2.230	2.230	0
2025-10-03	2.230	2.250	2.220	2.230	2.230	68,500
2025-10-02	2.210	2.250	2.210	2.230	2.230	83,000
2025-09-30	2.220	2.220	2.200	2.210	2.210	291,500
2025-09-29	2.200	2.230	2.190	2.220	2.220	142,617
2025-09-26	2.230	2.230	2.200	2.220	2.220	104,000
2025-09-25	2.220	2.220	2.190	2.210	2.210	573,000
2025-09-24	2.200	2.230	2.200	2.220	2.220	82,000
2025-09-23	2.240	2.240	2.190	2.220	2.220	234,612
2025-09-22	2.240	2.240	2.190	2.190	2.190	510,500
2025-09-19	2.260	2.260	2.210	2.240	2.240	489,500
2025-09-18	2.290	2.300	2.250	2.270	2.270	872,500
2025-09-17	2.250	2.300	2.250	2.290	2.290	336,000
2025-09-16	2.240	2.300	2.230	2.250	2.250	1,110,500
2025-09-15	2.230	2.250	2.230	2.240	2.240	301,500
2025-09-12	2.230	2.260	2.230	2.230	2.230	365,000
2025-09-11	2.240	2.260	2.230	2.260	2.260	130,500
2025-09-10	2.250	2.260	2.240	2.250	2.250	83,000
2025-09-09	2.260	2.270	2.240	2.260	2.260	238,500
2025-09-08	2.240	2.260	2.230	2.260	2.260	347,000
2025-09-05	2.230	2.250	2.220	2.230	2.230	51,000
2025-09-04	2.260	2.260	2.220	2.220	2.220	71,500
2025-09-03	2.220	2.250	2.220	2.220	2.220	46,000
2025-09-02	2.230	2.260	2.210	2.260	2.260	6,004,500
2025-09-01	2.230	2.300	2.230	2.260	2.260	187,000
2025-08-29	2.250	2.250	2.220	2.250	2.250	526,500
2025-08-28	2.240	2.240	2.200	2.200	2.200	181,000
2025-08-27	2.230	2.250	2.200	2.200	2.200	282,500
2025-08-26	2.280	2.320	2.240	2.250	2.250	424,000
2025-08-25	2.260	2.320	2.260	2.280	2.280	348,000
2025-08-22	2.280	2.280	2.280	2.280	2.280	11,500
2025-08-21	2.260	2.290	2.250	2.280	2.280	177,500
2025-08-20	2.280	2.280	2.260	2.260	2.260	291,000
2025-08-19	2.310	2.380	2.310	2.320	2.320	113,000
2025-08-18	2.260	2.360	2.250	2.310	2.310	812,000
2025-08-15	2.280	2.310	2.260	2.260	2.260	200,000
2025-08-14	2.280	2.300	2.260	2.280	2.280	341,500
2025-08-13	2.260	2.300	2.250	2.260	2.260	1,231,500
2025-08-12	2.260	2.280	2.250	2.250	2.250	227,000
2025-08-11	2.290	2.320	2.270	2.280	2.280	35,000
2025-08-08	2.340	2.340	2.260	2.270	2.270	262,000
2025-08-07	2.300	2.330	2.280	2.280	2.280	90,000
2025-08-06	2.350	2.350	2.280	2.310	2.310	257,500
2025-08-05	2.380	2.390	2.320	2.350	2.350	41,000
2025-08-04	2.370	2.380	2.350	2.380	2.380	23,000

← NewerPage 5 of 21 · 1,232 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.