Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.590	0.590	0.560	0.570	0.570	4,754,000
2024-08-09	0.580	0.610	0.580	0.580	0.580	9,944,000
2024-08-08	0.570	0.600	0.560	0.570	0.570	14,489,000
2024-08-07	0.580	0.580	0.560	0.570	0.570	4,684,700
2024-08-06	0.570	0.580	0.560	0.570	0.570	6,835,000
2024-08-05	0.580	0.590	0.550	0.570	0.570	7,826,000
2024-08-02	0.580	0.580	0.570	0.580	0.580	3,544,000
2024-08-01	0.600	0.600	0.570	0.590	0.590	5,230,000
2024-07-31	0.580	0.600	0.570	0.600	0.600	7,120,000
2024-07-30	0.590	0.590	0.570	0.570	0.570	8,747,000
2024-07-29	0.600	0.600	0.570	0.590	0.590	2,789,000
2024-07-26	0.590	0.600	0.580	0.590	0.590	6,491,000
2024-07-25	0.570	0.580	0.570	0.580	0.580	5,388,000
2024-07-24	0.580	0.580	0.560	0.580	0.580	6,764,000
2024-07-23	0.630	0.640	0.560	0.570	0.570	25,965,000
2024-07-22	0.630	0.630	0.610	0.620	0.620	9,492,000
2024-07-19	0.670	0.680	0.620	0.630	0.630	13,157,000
2024-07-18	0.670	0.670	0.640	0.670	0.670	3,661,000
2024-07-17	0.670	0.680	0.660	0.670	0.670	7,978,876
2024-07-16	0.650	0.670	0.640	0.660	0.660	4,802,000
2024-07-15	0.650	0.660	0.630	0.650	0.650	4,733,000
2024-07-12	0.600	0.670	0.600	0.650	0.650	17,566,000
2024-07-11	0.590	0.610	0.570	0.610	0.610	6,713,000
2024-07-10	0.580	0.580	0.560	0.580	0.580	4,289,000
2024-07-09	0.570	0.580	0.560	0.580	0.580	3,896,000
2024-07-08	0.610	0.610	0.540	0.570	0.570	11,614,000
2024-07-05	0.600	0.610	0.580	0.600	0.600	3,910,000
2024-07-04	0.620	0.620	0.590	0.600	0.600	6,296,000
2024-07-03	0.590	0.620	0.590	0.610	0.610	6,831,000
2024-07-02	0.600	0.610	0.580	0.580	0.580	8,118,000
2024-06-28	0.580	0.590	0.570	0.580	0.580	2,803,000
2024-06-27	0.600	0.610	0.560	0.580	0.580	6,117,000
2024-06-26	0.580	0.600	0.570	0.600	0.600	6,425,000
2024-06-25	0.570	0.600	0.570	0.580	0.580	8,545,000
2024-06-24	0.590	0.600	0.550	0.570	0.570	18,676,000
2024-06-21	0.630	0.640	0.580	0.580	0.580	21,759,000
2024-06-20	0.650	0.660	0.620	0.620	0.620	9,426,000
2024-06-19	0.640	0.660	0.640	0.650	0.650	5,488,000
2024-06-18	0.650	0.660	0.630	0.640	0.640	3,802,000
2024-06-17	0.670	0.670	0.650	0.650	0.650	3,855,000
2024-06-14	0.660	0.700	0.660	0.680	0.680	11,408,680
2024-06-13	0.660	0.670	0.650	0.660	0.660	2,756,000
2024-06-12	0.660	0.660	0.640	0.660	0.660	3,622,000
2024-06-11	0.670	0.680	0.660	0.660	0.660	4,304,000
2024-06-07	0.670	0.690	0.660	0.680	0.680	10,859,000
2024-06-06	0.700	0.710	0.640	0.670	0.670	24,217,000
2024-06-05	0.730	0.730	0.690	0.700	0.700	14,301,000
2024-06-04	0.710	0.740	0.690	0.730	0.730	15,598,000
2024-06-03	0.740	0.740	0.700	0.700	0.700	8,274,000
2024-05-31	0.730	0.750	0.710	0.730	0.730	10,514,000
2024-05-30	0.760	0.760	0.720	0.720	0.720	11,439,000
2024-05-29	0.780	0.800	0.750	0.770	0.770	9,438,845
2024-05-28	0.800	0.820	0.740	0.770	0.770	18,714,000
2024-05-27	0.750	0.780	0.720	0.780	0.780	17,884,000
2024-05-24	0.760	0.770	0.720	0.740	0.740	21,435,000
2024-05-23	0.810	0.810	0.750	0.780	0.780	31,831,000
2024-05-22	0.840	0.880	0.800	0.810	0.810	46,059,000
2024-05-21	0.850	0.890	0.820	0.830	0.830	30,351,000
2024-05-20	0.950	0.950	0.840	0.860	0.860	55,298,000
2024-05-17	0.860	0.950	0.800	0.920	0.920	96,455,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-21	0.1000 HKD
2021-12-06	0.1800 HKD
2021-06-16	0.3300 HKD
2020-11-25	0.1200 HKD
2020-06-16	0.0400 HKD
2019-11-22	0.0900 HKD
2019-06-21	0.2320 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.