Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.980	1.980	1.865	1.955	1.955	407,000
2026-10-20	1.985	1.990	1.910	1.990	1.990	119,500
2026-10-16	1.990	1.990	1.980	1.985	1.985	252,500
2026-10-15	1.925	2.020	1.925	1.985	1.985	171,000
2026-10-14	1.980	2.020	1.940	1.980	1.980	156,000
2026-10-13	2.000	2.000	1.975	1.990	1.990	97,500
2026-10-12	2.020	2.040	1.960	2.020	2.020	156,000
2026-10-09	2.025	2.040	1.960	2.040	2.040	89,500
2026-10-08	2.040	2.040	1.960	2.005	2.005	375,996
2026-10-07	2.045	2.045	1.950	2.040	2.040	214,500
2026-10-06	2.000	2.045	1.980	2.000	2.000	403,496
2026-10-05	2.030	2.090	1.885	1.990	1.990	301,000
2026-10-02	2.045	2.095	1.870	1.995	1.995	225,500
2026-09-30	1.915	2.020	1.905	2.020	2.020	378,500
2026-09-29	1.905	1.975	1.815	1.915	1.915	263,500
2026-09-28	1.870	1.910	1.835	1.895	1.895	96,500
2026-09-25	1.820	1.870	1.820	1.870	1.870	10,500
2026-09-24	1.820	1.870	1.820	1.820	1.820	21,500
2026-09-23	1.865	1.865	1.810	1.830	1.830	193,500
2026-09-22	1.865	1.865	1.810	1.860	1.860	79,500
2026-09-21	2.000	2.000	1.845	1.870	1.870	112,500
2026-09-18	2.000	2.000	1.810	1.985	1.985	81,000
2026-09-17	1.825	1.950	1.825	1.950	1.950	68,000
2026-09-16	1.900	1.900	1.810	1.890	1.890	94,000
2026-09-15	1.830	1.900	1.800	1.900	1.900	43,500
2026-09-14	1.855	1.885	1.835	1.860	1.860	88,000
2026-09-11	1.830	1.875	1.830	1.865	1.865	46,000
2026-09-10	1.860	1.860	1.825	1.835	1.835	43,500
2026-09-09	1.850	1.870	1.850	1.860	1.860	97,996
2026-09-08	1.890	1.905	1.845	1.905	1.905	150,496
2026-09-07	1.865	1.890	1.860	1.890	1.890	74,500
2026-09-04	1.925	1.925	1.865	1.870	1.870	74,500
2026-09-03	1.905	1.950	1.865	1.950	1.950	44,000
2026-09-02	1.970	1.970	1.880	1.885	1.885	91,500
2026-09-01	1.940	2.005	1.920	1.970	1.970	61,000
2026-08-31	2.010	2.010	1.940	1.950	1.950	204,500
2026-08-28	2.010	2.010	1.980	2.010	2.010	80,000
2026-08-27	2.040	2.060	2.000	2.010	2.010	311,000
2026-08-26	2.080	2.080	2.060	2.070	2.070	42,000
2026-08-25	2.150	2.150	2.065	2.065	2.065	23,000
2026-08-24	2.140	2.145	2.060	2.145	2.145	54,500
2026-08-21	2.070	2.105	2.065	2.100	2.100	262,500
2026-08-20	2.040	2.080	2.030	2.080	2.080	26,000
2026-08-19	2.070	2.070	2.035	2.060	2.060	21,500
2026-08-18	2.060	2.080	2.030	2.075	2.075	96,000
2026-08-17	2.070	2.100	2.050	2.075	2.075	19,000
2026-08-14	2.065	2.070	2.050	2.060	2.060	64,500
2026-08-13	2.065	2.070	2.050	2.065	2.065	24,000
2026-08-12	2.070	2.105	2.030	2.085	2.085	714,500
2026-08-11	2.105	2.105	2.060	2.065	2.065	565,500
2026-08-10	2.110	2.115	2.090	2.105	2.105	185,804
2026-08-07	2.140	2.145	2.105	2.110	2.110	148,500
2026-08-06	2.110	2.145	2.105	2.105	2.105	156,000
2026-08-05	2.200	2.200	2.190	2.190	2.190	37,500
2026-08-04	2.150	2.190	2.130	2.135	2.135	69,500
2026-08-03	2.150	2.200	2.150	2.195	2.195	122,000
2026-07-31	2.180	2.180	2.100	2.150	2.150	89,500
2026-07-30	2.110	2.180	2.110	2.180	2.180	2,000
2026-07-29	2.170	2.170	2.170	2.170	2.170	30,500
2026-07-28	2.130	2.150	2.110	2.150	2.150	67,000

Page 1 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.