Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.770	0.770	0.730	0.750	0.750	44,259,000
2023-11-15	0.770	0.780	0.740	0.760	0.760	41,009,000
2023-11-14	0.760	0.780	0.740	0.740	0.740	40,348,000
2023-11-13	0.790	0.790	0.750	0.760	0.760	20,489,000
2023-11-10	0.780	0.800	0.770	0.780	0.780	17,699,000
2023-11-09	0.820	0.820	0.780	0.780	0.780	24,260,000
2023-11-08	0.780	0.840	0.760	0.820	0.820	53,115,559
2023-11-07	0.800	0.800	0.770	0.770	0.770	11,876,000
2023-11-06	0.770	0.810	0.760	0.800	0.800	41,384,000
2023-11-03	0.760	0.770	0.740	0.750	0.750	16,435,000
2023-11-02	0.760	0.780	0.750	0.750	0.750	12,611,000
2023-11-01	0.790	0.790	0.740	0.760	0.760	14,236,000
2023-10-31	0.820	0.820	0.770	0.780	0.780	20,548,000
2023-10-30	0.810	0.830	0.800	0.820	0.820	10,524,240
2023-10-27	0.800	0.830	0.800	0.810	0.810	22,318,000
2023-10-26	0.810	0.810	0.780	0.800	0.800	9,743,500
2023-10-25	0.830	0.860	0.800	0.810	0.810	14,782,000
2023-10-24	0.820	0.830	0.800	0.810	0.810	10,111,000
2023-10-20	0.810	0.870	0.790	0.830	0.830	37,648,078
2023-10-19	0.810	0.830	0.790	0.810	0.810	16,526,000
2023-10-18	0.820	0.820	0.800	0.810	0.810	13,168,000
2023-10-17	0.840	0.860	0.810	0.830	0.830	15,080,000
2023-10-16	0.890	0.890	0.830	0.830	0.830	24,813,000
2023-10-13	0.890	0.910	0.870	0.890	0.890	11,645,000
2023-10-12	0.920	0.920	0.880	0.900	0.900	14,957,000
2023-10-11	0.870	0.940	0.840	0.900	0.900	41,287,000
2023-10-10	0.910	0.940	0.850	0.860	0.860	23,682,000
2023-10-09	0.930	0.940	0.890	0.910	0.910	13,374,000
2023-10-06	0.930	0.950	0.920	0.940	0.940	2,587,000
2023-10-05	0.910	0.950	0.900	0.910	0.910	2,212,000
2023-10-04	0.870	0.930	0.870	0.910	0.910	8,429,000
2023-10-03	0.920	0.960	0.870	0.890	0.890	6,732,000
2023-09-29	0.920	0.970	0.920	0.940	0.940	5,037,000
2023-09-28	0.910	0.930	0.890	0.910	0.910	12,965,000
2023-09-27	0.910	0.930	0.890	0.900	0.900	18,523,000
2023-09-26	0.930	0.950	0.900	0.900	0.900	20,585,000
2023-09-25	1.030	1.030	0.910	0.930	0.930	44,367,000
2023-09-22	1.000	1.040	0.970	1.020	1.020	50,420,000
2023-09-21	1.030	1.060	0.990	1.000	1.000	35,179,000
2023-09-20	1.030	1.050	1.000	1.020	1.020	33,539,000
2023-09-19	1.070	1.090	0.990	1.030	1.030	84,118,000
2023-09-18	1.110	1.150	1.030	1.050	1.050	91,255,000
2023-09-15	1.210	1.220	1.090	1.110	1.110	113,702,000
2023-09-14	1.270	1.330	1.130	1.190	1.190	231,490,594
2023-09-13	1.270	1.720	1.200	1.230	1.230	716,051,938
2023-09-12	0.990	1.200	0.930	1.160	1.160	159,807,016
2023-09-11	0.990	1.010	0.940	0.970	0.970	39,213,980
2023-09-07	1.070	1.100	0.970	0.980	0.980	61,104,000
2023-09-06	0.910	1.100	0.870	1.050	1.050	104,978,797
2023-09-05	0.950	0.980	0.890	0.900	0.900	36,351,000
2023-09-04	0.870	0.960	0.870	0.940	0.940	55,151,000
2023-08-31	0.870	0.900	0.830	0.840	0.840	19,907,000
2023-08-30	0.900	0.910	0.850	0.860	0.860	15,773,000
2023-08-29	0.840	0.900	0.830	0.880	0.880	36,738,000
2023-08-28	0.920	0.940	0.820	0.820	0.820	33,932,000
2023-08-25	0.820	0.860	0.810	0.860	0.860	18,325,000
2023-08-24	0.800	0.840	0.790	0.830	0.830	18,003,000
2023-08-23	0.830	0.830	0.790	0.790	0.790	21,971,000
2023-08-22	0.820	0.840	0.800	0.830	0.830	18,357,000
2023-08-21	0.860	0.860	0.800	0.810	0.810	33,466,000

← NewerPage 13 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.