Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.240	2.320	2.240	2.290	2.290	10,000
2025-05-08	2.320	2.320	2.310	2.310	2.310	35,000
2025-05-07	2.260	2.330	2.250	2.330	2.330	151,500
2025-05-06	2.310	2.330	2.240	2.330	2.330	310,500
2025-05-02	2.300	2.330	2.290	2.300	2.300	131,000
2025-04-30	2.270	2.320	2.260	2.320	2.320	1,220,000
2025-04-29	2.260	2.300	2.210	2.300	2.300	537,500
2025-04-28	2.200	2.240	2.150	2.160	2.160	475,000
2025-04-25	2.240	2.280	2.230	2.250	2.250	367,500
2025-04-24	2.270	2.300	2.210	2.230	2.230	192,500
2025-04-23	2.200	2.250	2.190	2.250	2.250	296,000
2025-04-22	2.090	2.170	2.080	2.150	2.150	309,000
2025-04-17	2.050	2.110	2.050	2.100	2.100	56,500
2025-04-16	2.080	2.080	2.030	2.030	2.030	63,000
2025-04-15	2.090	2.180	2.080	2.110	2.110	236,500
2025-04-14	2.080	2.100	2.080	2.080	2.080	16,000
2025-04-11	2.070	2.070	2.040	2.070	2.070	57,500
2025-04-10	2.030	2.100	2.030	2.040	2.040	174,500
2025-04-09	2.010	2.060	1.980	2.030	2.030	1,908,500
2025-04-08	2.070	2.070	2.000	2.060	2.060	1,350,500
2025-04-07	2.130	2.130	1.990	2.000	2.000	2,531,000
2025-04-03	2.240	2.280	2.230	2.260	2.260	231,000
2025-04-02	2.270	2.320	2.230	2.240	2.240	508,500
2025-04-01	2.350	2.350	2.260	2.270	2.270	796,500
2025-03-31	2.400	2.400	2.280	2.350	2.350	447,500
2025-03-28	2.340	2.380	2.330	2.380	2.380	687,500
2025-03-27	2.400	2.400	2.300	2.360	2.360	1,568,000
2025-03-26	2.400	2.410	2.340	2.390	2.390	338,000
2025-03-25	2.370	2.430	2.340	2.360	2.360	745,000
2025-03-24	2.370	2.430	2.330	2.410	2.410	490,000
2025-03-21	2.430	2.490	2.390	2.410	2.410	471,510
2025-03-20	2.450	2.500	2.430	2.440	2.440	767,000
2025-03-19	2.460	2.460	2.430	2.430	2.430	132,500
2025-03-18	2.470	2.470	2.440	2.460	2.460	293,500
2025-03-17	2.420	2.490	2.410	2.470	2.470	468,000
2025-03-14	2.400	2.430	2.370	2.410	2.410	396,500
2025-03-13	2.390	2.410	2.370	2.400	2.400	162,500
2025-03-12	2.510	2.510	2.370	2.380	2.380	528,000
2025-03-11	2.360	2.570	2.320	2.510	2.510	3,585,000
2025-03-10	2.380	2.410	2.330	2.360	2.360	841,500
2025-03-07	2.420	2.470	2.400	2.430	2.430	399,681
2025-03-06	2.380	2.490	2.380	2.450	2.450	948,000
2025-03-05	2.420	2.420	2.340	2.400	2.400	501,500
2025-03-04	2.430	2.430	2.390	2.420	2.420	315,500
2025-03-03	2.400	2.550	2.400	2.440	2.440	1,191,500
2025-02-28	2.440	2.470	2.400	2.430	2.430	566,500
2025-02-27	2.470	2.500	2.420	2.470	2.470	1,358,000
2025-02-26	2.420	2.480	2.380	2.470	2.470	837,400
2025-02-25	2.390	2.420	2.360	2.420	2.420	250,500
2025-02-24	2.400	2.430	2.390	2.400	2.400	1,013,000
2025-02-21	2.490	2.490	2.390	2.430	2.430	1,538,500
2025-02-20	2.460	2.460	2.400	2.400	2.400	1,072,000
2025-02-19	2.580	2.580	2.460	2.480	2.480	448,000
2025-02-18	2.520	2.580	2.510	2.580	2.580	252,490
2025-02-17	2.610	2.610	2.500	2.590	2.590	132,500
2025-02-14	2.580	2.650	2.580	2.630	2.630	853,000
2025-02-13	2.630	2.630	2.540	2.580	2.580	604,000
2025-02-12	2.630	2.640	2.540	2.630	2.630	337,500
2025-02-11	2.570	2.600	2.520	2.580	2.580	404,500
2025-02-10	2.650	2.650	2.560	2.590	2.590	250,500

← NewerPage 7 of 21 · 1,233 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.