Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.620	0.640	0.610	0.620	0.620	709,000
2024-02-14	0.630	0.630	0.590	0.620	0.620	2,988,000
2024-02-09	0.640	0.640	0.620	0.620	0.620	704,000
2024-02-08	0.630	0.660	0.620	0.650	0.650	9,714,000
2024-02-07	0.630	0.640	0.610	0.630	0.630	10,630,000
2024-02-06	0.590	0.630	0.590	0.630	0.630	13,051,000
2024-02-05	0.620	0.620	0.570	0.580	0.580	12,952,000
2024-02-02	0.620	0.660	0.590	0.600	0.600	24,099,000
2024-02-01	0.610	0.640	0.600	0.620	0.620	10,780,000
2024-01-31	0.650	0.650	0.610	0.620	0.620	11,603,000
2024-01-30	0.670	0.670	0.620	0.640	0.640	22,315,000
2024-01-29	0.690	0.730	0.660	0.670	0.670	28,313,000
2024-01-26	0.690	0.730	0.670	0.680	0.680	26,766,000
2024-01-25	0.650	0.700	0.640	0.700	0.700	40,058,000
2024-01-24	0.610	0.640	0.590	0.640	0.640	30,722,000
2024-01-23	0.570	0.610	0.570	0.600	0.600	12,192,000
2024-01-22	0.600	0.610	0.560	0.580	0.580	17,495,000
2024-01-19	0.610	0.620	0.590	0.610	0.610	10,434,000
2024-01-18	0.600	0.620	0.580	0.620	0.620	19,441,000
2024-01-17	0.620	0.620	0.570	0.600	0.600	26,728,000
2024-01-16	0.630	0.650	0.600	0.620	0.620	16,946,000
2024-01-15	0.650	0.650	0.620	0.640	0.640	8,813,000
2024-01-12	0.650	0.660	0.630	0.650	0.650	7,070,000
2024-01-11	0.630	0.650	0.620	0.650	0.650	9,951,000
2024-01-10	0.650	0.650	0.620	0.630	0.630	16,895,000
2024-01-09	0.650	0.670	0.640	0.650	0.650	10,111,000
2024-01-08	0.680	0.680	0.640	0.650	0.650	10,330,000
2024-01-05	0.680	0.700	0.660	0.680	0.680	11,425,140
2024-01-04	0.700	0.700	0.660	0.680	0.680	17,108,000
2024-01-03	0.700	0.720	0.680	0.700	0.700	7,681,000
2024-01-02	0.730	0.730	0.690	0.700	0.700	7,980,000
2023-12-29	0.720	0.740	0.700	0.730	0.730	14,815,000
2023-12-28	0.670	0.730	0.660	0.720	0.720	25,180,000
2023-12-27	0.700	0.700	0.660	0.680	0.680	17,978,000
2023-12-22	0.770	0.820	0.690	0.690	0.690	67,375,000
2023-12-21	0.680	0.690	0.670	0.690	0.690	8,119,000
2023-12-20	0.670	0.690	0.670	0.680	0.680	8,156,243
2023-12-19	0.700	0.700	0.660	0.670	0.670	13,371,000
2023-12-18	0.710	0.720	0.690	0.700	0.700	10,440,000
2023-12-15	0.680	0.710	0.670	0.710	0.710	42,726,000
2023-12-14	0.650	0.670	0.650	0.660	0.660	11,399,000
2023-12-13	0.670	0.670	0.630	0.640	0.640	16,932,000
2023-12-12	0.640	0.680	0.620	0.670	0.670	39,558,000
2023-12-11	0.640	0.640	0.600	0.640	0.640	28,258,000
2023-12-08	0.660	0.660	0.630	0.640	0.640	22,574,000
2023-12-07	0.670	0.670	0.640	0.660	0.660	11,419,000
2023-12-06	0.650	0.670	0.630	0.670	0.670	24,354,000
2023-12-05	0.670	0.680	0.620	0.650	0.650	56,245,000
2023-12-04	0.710	0.710	0.670	0.670	0.670	32,798,000
2023-12-01	0.710	0.710	0.680	0.710	0.710	31,150,000
2023-11-30	0.740	0.760	0.690	0.700	0.700	93,193,039
2023-11-29	0.840	0.840	0.790	0.790	0.790	30,271,000
2023-11-28	0.880	0.900	0.820	0.840	0.840	48,175,000
2023-11-27	0.910	0.910	0.840	0.880	0.880	47,623,000
2023-11-24	0.940	0.950	0.870	0.900	0.900	67,514,000
2023-11-23	0.830	0.930	0.810	0.910	0.910	134,370,000
2023-11-22	0.770	0.800	0.760	0.800	0.800	37,665,000
2023-11-21	0.740	0.820	0.740	0.770	0.770	92,824,000
2023-11-20	0.730	0.740	0.700	0.730	0.730	24,821,000
2023-11-17	0.740	0.740	0.690	0.710	0.710	61,841,000

← NewerPage 12 of 21 · 1,229 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.