Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.400	2.440	2.390	2.390	2.390	176,000
2025-07-31	2.480	2.480	2.310	2.360	2.360	258,000
2025-07-30	2.510	2.520	2.360	2.360	2.360	291,000
2025-07-29	2.520	2.520	2.450	2.490	2.490	141,500
2025-07-28	2.510	2.510	2.440	2.490	2.490	173,500
2025-07-25	2.480	2.520	2.460	2.480	2.480	347,000
2025-07-24	2.450	2.490	2.440	2.480	2.480	55,500
2025-07-23	2.470	2.520	2.470	2.490	2.490	187,500
2025-07-22	2.420	2.500	2.420	2.480	2.480	1,152,000
2025-07-21	2.360	2.420	2.360	2.420	2.420	1,322,000
2025-07-18	2.390	2.400	2.340	2.370	2.370	222,000
2025-07-17	2.360	2.390	2.330	2.370	2.370	111,000
2025-07-16	2.380	2.380	2.320	2.340	2.340	271,000
2025-07-15	2.410	2.410	2.320	2.380	2.380	118,000
2025-07-14	2.360	2.410	2.360	2.390	2.390	49,500
2025-07-11	2.370	2.420	2.370	2.400	2.400	379,000
2025-07-10	2.250	2.440	2.230	2.390	2.390	1,181,000
2025-07-09	2.310	2.310	2.260	2.300	2.300	180,000
2025-07-08	2.270	2.290	2.250	2.260	2.260	199,000
2025-07-07	2.240	2.280	2.240	2.270	2.270	306,500
2025-07-04	2.230	2.260	2.230	2.250	2.250	89,500
2025-07-03	2.220	2.260	2.170	2.260	2.260	563,000
2025-07-02	2.200	2.270	2.200	2.220	2.220	145,500
2025-06-30	2.220	2.300	2.200	2.200	2.200	251,000
2025-06-27	2.220	2.240	2.200	2.220	2.220	63,500
2025-06-26	2.250	2.250	2.220	2.230	2.230	113,000
2025-06-25	2.230	2.280	2.200	2.270	2.270	794,500
2025-06-24	2.200	2.240	2.200	2.240	2.240	613,000
2025-06-23	2.200	2.200	2.170	2.170	2.170	128,500
2025-06-20	2.170	2.200	2.170	2.180	2.180	53,000
2025-06-19	2.180	2.220	2.170	2.170	2.170	769,500
2025-06-18	2.200	2.210	2.180	2.210	2.210	238,500
2025-06-17	2.240	2.240	2.200	2.210	2.210	57,500
2025-06-16	2.240	2.240	2.210	2.240	2.240	104,000
2025-06-13	2.250	2.250	2.160	2.230	2.230	363,000
2025-06-12	2.190	2.290	2.190	2.270	2.270	560,500
2025-06-11	2.180	2.230	2.180	2.220	2.220	2,532,000
2025-06-10	2.200	2.210	2.180	2.180	2.180	1,387,000
2025-06-09	2.200	2.210	2.180	2.180	2.180	1,645,500
2025-06-06	2.180	2.180	2.180	2.180	2.180	32,500
2025-06-05	2.200	2.210	2.170	2.200	2.200	406,000
2025-06-04	2.200	2.200	2.160	2.200	2.200	93,000
2025-06-03	2.190	2.220	2.160	2.200	2.200	233,500
2025-06-02	2.170	2.190	2.170	2.190	2.190	52,000
2025-05-30	2.190	2.200	2.180	2.180	2.180	56,000
2025-05-29	2.180	2.190	2.140	2.160	2.160	265,000
2025-05-28	2.170	2.280	2.130	2.130	2.130	1,229,000
2025-05-27	2.220	2.220	2.150	2.170	2.170	30,500
2025-05-26	2.240	2.240	2.190	2.190	2.190	25,500
2025-05-23	2.250	2.260	2.240	2.240	2.240	111,500
2025-05-22	2.160	2.300	2.140	2.280	2.280	316,000
2025-05-21	2.180	2.180	2.100	2.160	2.160	867,000
2025-05-20	2.190	2.210	2.160	2.200	2.200	138,500
2025-05-19	2.200	2.220	2.140	2.200	2.200	59,500
2025-05-16	2.140	2.200	2.130	2.200	2.200	125,000
2025-05-15	2.270	2.270	2.120	2.150	2.150	415,500
2025-05-14	2.250	2.280	2.220	2.280	2.280	681,000
2025-05-13	2.270	2.310	2.240	2.300	2.300	200,500
2025-05-12	2.310	2.330	2.290	2.320	2.320	118,000
2025-05-09	2.240	2.320	2.240	2.290	2.290	10,000

← NewerPage 6 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.