Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.510	2.670	2.510	2.600	2.600	1,827,000
2024-11-06	2.510	2.560	2.480	2.540	2.540	1,188,500
2024-11-05	2.600	2.600	2.480	2.500	2.500	1,703,500
2024-11-04	2.510	2.600	2.490	2.600	2.600	359,500
2024-11-01	2.570	2.580	2.550	2.580	2.580	222,500
2024-10-31	2.600	2.620	2.530	2.570	2.570	273,520
2024-10-30	2.550	2.560	2.450	2.530	2.530	1,144,000
2024-10-29	2.690	2.690	2.400	2.550	2.550	7,325,500
2024-10-28	2.570	2.670	2.570	2.640	2.640	649,000
2024-10-25	2.510	2.570	2.460	2.540	2.540	1,342,000
2024-10-24	2.520	2.540	2.460	2.460	2.460	829,500
2024-10-23	2.530	2.580	2.530	2.580	2.580	49,000
2024-10-22	2.530	2.600	2.530	2.590	2.590	94,000
2024-10-21	2.660	2.680	2.490	2.520	2.520	3,025,500
2024-10-18	2.630	2.700	2.550	2.650	2.650	644,500
2024-10-17	2.740	2.850	2.580	2.620	2.620	472,000
2024-10-16	2.700	2.820	2.670	2.810	2.810	517,780
2024-10-15	2.850	2.850	2.600	2.600	2.600	506,000
2024-10-14	2.900	2.910	2.770	2.850	2.850	417,000
2024-10-10	2.820	2.990	2.750	2.880	2.880	755,000
2024-10-09	3.010	3.060	2.610	2.820	2.820	987,000
2024-10-08	3.530	3.530	2.880	2.940	2.940	2,112,323
2024-10-07	3.380	3.550	3.260	3.530	3.530	2,758,004
2024-10-04	3.300	3.480	3.300	3.380	3.380	987,000
2024-10-03	3.650	3.850	3.180	3.350	3.350	3,207,000
2024-10-02	3.400	3.620	3.250	3.550	3.550	4,225,152
2024-09-30	3.080	3.350	3.000	3.330	3.330	3,693,000
2024-09-27	2.860	3.010	2.860	3.010	3.010	1,759,000
2024-09-26	2.700	2.880	2.650	2.800	2.800	1,862,500
2024-09-25	2.640	2.690	2.580	2.590	2.590	694,000
2024-09-24	2.470	2.640	2.470	2.570	2.570	2,697,000
2024-09-23	2.470	2.530	2.380	2.400	2.400	4,214,000
2024-09-20	2.530	2.590	2.500	2.560	2.560	20,500
2024-09-19	2.410	2.550	2.410	2.530	2.530	225,000
2024-09-17	2.410	2.410	2.410	2.410	2.410	1,000
2024-09-16	2.500	2.500	2.330	2.390	2.390	234,500
2024-09-13	2.530	2.530	2.390	2.430	2.430	468,000
2024-09-12	2.510	2.530	2.410	2.430	2.430	850,500
2024-09-11	2.500	2.570	2.480	2.480	2.480	995,000
2024-09-10	2.510	2.560	2.500	2.510	2.510	894,500
2024-09-09	2.510	2.650	2.440	2.570	2.570	1,220,000
2024-09-05	2.560	2.650	2.490	2.510	2.510	333,000
2024-09-04	2.580	2.660	2.510	2.520	2.520	200,000
2024-09-03	2.600	2.700	2.510	2.510	2.510	229,000
2024-09-02	2.600	2.660	2.520	2.580	2.580	407,000
2024-08-30	2.530	2.690	2.500	2.660	2.660	355,000
2024-08-29	2.480	2.520	2.450	2.450	2.450	128,500
2024-08-28	2.530	2.600	2.430	2.470	2.470	359,500
2024-08-27	2.650	2.680	2.540	2.600	2.600	304,000
2024-08-26	2.700	2.700	2.550	2.630	2.630	29,000
2024-08-23	2.680	2.710	2.600	2.600	2.600	624,500
2024-08-22	2.620	2.760	2.620	2.680	2.680	154,000
2024-08-21	2.690	2.700	2.500	2.670	2.670	817,832
2024-08-20	2.630	2.720	2.620	2.650	2.650	293,500
2024-08-19	2.530	2.710	2.520	2.600	2.600	448,500
2024-08-16	2.620	2.700	2.520	2.520	2.520	319,500
2024-08-15	2.740	2.740	2.610	2.640	2.640	42,500
2024-08-14	2.740	2.740	2.740	2.740	2.740	0
2024-08-13	2.610	2.750	2.570	2.740	2.740	39,500
2024-08-12	2.560	2.750	2.560	2.660	2.660	74,000

← NewerPage 9 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.