Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.550	2.620	2.550	2.610	2.610	32,500
2025-02-06	2.540	2.580	2.530	2.550	2.550	288,500
2025-02-05	2.580	2.610	2.530	2.540	2.540	516,500
2025-02-04	2.660	2.660	2.560	2.640	2.640	322,000
2025-02-03	2.600	2.650	2.560	2.640	2.640	165,000
2025-01-28	2.600	2.620	2.560	2.620	2.620	72,500
2025-01-27	2.640	2.670	2.590	2.610	2.610	225,500
2025-01-24	2.550	2.630	2.550	2.620	2.620	335,000
2025-01-23	2.630	2.640	2.560	2.620	2.620	275,500
2025-01-22	2.570	2.620	2.550	2.620	2.620	379,000
2025-01-21	2.530	2.640	2.520	2.600	2.600	640,500
2025-01-20	2.540	2.570	2.500	2.530	2.530	773,000
2025-01-17	2.510	2.600	2.490	2.540	2.540	254,000
2025-01-16	2.510	2.540	2.470	2.500	2.500	403,000
2025-01-15	2.470	2.500	2.410	2.460	2.460	784,000
2025-01-14	2.410	2.510	2.410	2.480	2.480	416,000
2025-01-13	2.510	2.520	2.420	2.420	2.420	1,219,000
2025-01-10	2.690	2.690	2.500	2.570	2.570	1,212,500
2025-01-09	2.680	2.710	2.610	2.640	2.640	687,500
2025-01-08	2.730	2.740	2.640	2.690	2.690	2,004,000
2025-01-07	2.480	2.780	2.480	2.750	2.750	3,139,221
2025-01-06	2.370	2.490	2.370	2.490	2.490	1,141,500
2025-01-03	2.440	2.440	2.370	2.390	2.390	184,000
2025-01-02	2.400	2.450	2.360	2.360	2.360	329,000
2024-12-31	2.340	2.380	2.340	2.380	2.380	121,000
2024-12-30	2.330	2.350	2.300	2.340	2.340	124,500
2024-12-27	2.260	2.330	2.230	2.330	2.330	1,817,000
2024-12-24	2.230	2.260	2.220	2.250	2.250	2,206,000
2024-12-23	2.300	2.310	2.180	2.190	2.190	2,156,000
2024-12-20	2.310	2.310	2.260	2.300	2.300	368,000
2024-12-19	2.290	2.310	2.290	2.290	2.290	431,500
2024-12-18	2.330	2.350	2.290	2.310	2.310	1,081,000
2024-12-17	2.310	2.330	2.290	2.320	2.320	1,224,000
2024-12-16	2.330	2.350	2.290	2.290	2.290	650,500
2024-12-13	2.340	2.370	2.310	2.330	2.330	727,000
2024-12-12	2.410	2.410	2.340	2.350	2.350	1,252,500
2024-12-11	2.390	2.420	2.360	2.370	2.370	766,000
2024-12-10	2.530	2.700	2.380	2.380	2.380	1,678,500
2024-12-09	2.390	2.500	2.380	2.450	2.450	1,214,500
2024-12-06	2.370	2.450	2.370	2.450	2.450	619,500
2024-12-05	2.400	2.450	2.380	2.400	2.400	399,500
2024-12-04	2.370	2.450	2.370	2.410	2.410	77,000
2024-12-03	2.360	2.440	2.360	2.420	2.420	1,286,500
2024-12-02	2.400	2.430	2.360	2.390	2.390	401,000
2024-11-29	2.350	2.460	2.350	2.420	2.420	140,000
2024-11-28	2.390	2.450	2.350	2.440	2.440	429,500
2024-11-27	2.410	2.450	2.300	2.400	2.400	1,573,500
2024-11-26	2.420	2.420	2.320	2.340	2.340	260,000
2024-11-25	2.320	2.490	2.300	2.470	2.470	245,000
2024-11-22	2.460	2.460	2.300	2.320	2.320	509,000
2024-11-21	2.390	2.430	2.380	2.380	2.380	24,500
2024-11-20	2.390	2.410	2.360	2.370	2.370	25,500
2024-11-19	2.450	2.450	2.350	2.360	2.360	95,000
2024-11-18	2.380	2.420	2.350	2.350	2.350	533,500
2024-11-15	2.400	2.440	2.350	2.370	2.370	347,000
2024-11-14	2.450	2.450	2.350	2.370	2.370	1,261,500
2024-11-13	2.500	2.500	2.420	2.450	2.450	1,246,000
2024-11-12	2.500	2.540	2.430	2.500	2.500	608,500
2024-11-11	2.560	2.580	2.470	2.520	2.520	1,431,500
2024-11-08	2.630	2.650	2.510	2.600	2.600	1,234,500

← NewerPage 8 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.