Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.730	0.850	0.730	0.820	0.820	75,092,898
2024-05-14	0.740	0.760	0.690	0.700	0.700	25,009,000
2024-05-13	0.760	0.790	0.720	0.740	0.740	31,654,000
2024-05-10	0.700	0.780	0.670	0.750	0.750	76,450,398
2024-05-09	0.650	0.710	0.650	0.690	0.690	26,582,000
2024-05-08	0.690	0.700	0.630	0.650	0.650	20,325,000
2024-05-07	0.680	0.700	0.660	0.700	0.700	19,424,000
2024-05-06	0.700	0.720	0.660	0.680	0.680	23,008,000
2024-05-03	0.710	0.730	0.690	0.720	0.720	1,541,700
2024-05-02	0.660	0.720	0.660	0.710	0.710	3,822,000
2024-04-30	0.670	0.680	0.610	0.660	0.660	30,604,000
2024-04-29	0.650	0.710	0.620	0.670	0.670	65,296,000
2024-04-26	0.560	0.610	0.550	0.610	0.610	20,443,400
2024-04-25	0.530	0.560	0.520	0.550	0.550	11,939,000
2024-04-24	0.520	0.530	0.510	0.530	0.530	8,509,000
2024-04-23	0.495	0.520	0.490	0.520	0.520	6,688,000
2024-04-22	0.490	0.510	0.490	0.495	0.495	5,117,000
2024-04-19	0.485	0.490	0.475	0.485	0.485	2,788,000
2024-04-18	0.485	0.495	0.475	0.490	0.490	4,457,000
2024-04-17	0.480	0.500	0.475	0.485	0.485	8,563,000
2024-04-16	0.470	0.510	0.460	0.480	0.480	18,378,000
2024-04-15	0.490	0.495	0.470	0.480	0.480	10,238,000
2024-04-12	0.520	0.520	0.480	0.495	0.495	21,207,000
2024-04-11	0.530	0.540	0.510	0.520	0.520	14,233,000
2024-04-10	0.550	0.560	0.530	0.540	0.540	5,798,000
2024-04-09	0.540	0.560	0.540	0.550	0.550	9,738,000
2024-04-08	0.580	0.580	0.530	0.550	0.550	13,994,000
2024-04-05	0.590	0.590	0.570	0.570	0.570	682,000
2024-04-03	0.600	0.600	0.580	0.600	0.600	3,881,000
2024-04-02	0.610	0.620	0.590	0.610	0.610	8,930,000
2024-03-28	0.610	0.620	0.590	0.610	0.610	4,683,000
2024-03-27	0.620	0.630	0.600	0.610	0.610	8,854,000
2024-03-26	0.620	0.630	0.610	0.620	0.620	6,160,000
2024-03-25	0.610	0.630	0.590	0.620	0.620	8,967,800
2024-03-22	0.600	0.600	0.580	0.600	0.600	8,462,000
2024-03-21	0.610	0.630	0.600	0.610	0.610	6,099,000
2024-03-20	0.590	0.610	0.580	0.600	0.600	8,260,000
2024-03-19	0.610	0.630	0.590	0.590	0.590	10,160,000
2024-03-18	0.630	0.630	0.610	0.610	0.610	9,431,000
2024-03-15	0.630	0.630	0.610	0.620	0.620	13,430,340
2024-03-14	0.630	0.650	0.630	0.640	0.640	5,556,000
2024-03-13	0.660	0.670	0.630	0.630	0.630	9,807,000
2024-03-12	0.620	0.670	0.610	0.660	0.660	19,919,000
2024-03-11	0.630	0.630	0.610	0.620	0.620	8,446,000
2024-03-08	0.590	0.620	0.590	0.610	0.610	9,854,000
2024-03-07	0.620	0.620	0.580	0.600	0.600	13,422,000
2024-03-06	0.610	0.630	0.600	0.610	0.610	11,196,000
2024-03-05	0.620	0.630	0.600	0.610	0.610	10,079,000
2024-03-04	0.640	0.650	0.620	0.620	0.620	14,821,000
2024-03-01	0.660	0.660	0.630	0.640	0.640	11,088,720
2024-02-29	0.650	0.670	0.650	0.650	0.650	37,715,000
2024-02-28	0.680	0.680	0.640	0.660	0.660	19,445,000
2024-02-27	0.700	0.700	0.670	0.690	0.690	15,234,000
2024-02-26	0.710	0.730	0.690	0.710	0.710	13,870,000
2024-02-23	0.700	0.720	0.690	0.710	0.710	8,788,000
2024-02-22	0.690	0.700	0.670	0.700	0.700	5,563,000
2024-02-21	0.670	0.710	0.660	0.690	0.690	19,924,699
2024-02-20	0.670	0.690	0.670	0.680	0.680	13,285,000
2024-02-19	0.670	0.690	0.660	0.670	0.670	8,213,000
2024-02-16	0.630	0.690	0.630	0.690	0.690	2,958,000

← NewerPage 11 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.