Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.870	0.920	0.840	0.850	0.850	61,852,602
2023-08-17	0.850	0.850	0.790	0.800	0.800	24,427,600
2023-08-16	0.850	0.880	0.830	0.850	0.850	9,932,000
2023-08-15	0.860	0.890	0.830	0.850	0.850	10,639,000
2023-08-14	0.880	0.880	0.840	0.850	0.850	12,131,000
2023-08-11	0.880	0.930	0.850	0.900	0.900	19,731,000
2023-08-10	0.890	0.900	0.850	0.880	0.880	13,279,000
2023-08-09	0.880	0.920	0.870	0.890	0.890	11,846,000
2023-08-08	0.960	0.960	0.870	0.880	0.880	34,656,000
2023-08-07	1.030	1.030	0.930	0.950	0.950	36,619,000
2023-08-04	1.090	1.100	1.040	1.040	1.040	25,951,000
2023-08-03	1.030	1.070	1.000	1.040	1.040	17,490,000
2023-08-02	1.040	1.120	1.020	1.040	1.040	41,473,699
2023-08-01	1.100	1.110	1.020	1.020	1.020	29,006,000
2023-07-31	1.030	1.240	1.030	1.100	1.100	68,406,562
2023-07-28	1.010	1.070	0.970	1.010	1.010	48,744,871
2023-07-27	0.920	1.050	0.890	1.020	1.020	59,045,000
2023-07-26	0.910	0.980	0.890	0.900	0.900	31,761,100
2023-07-25	0.840	0.940	0.840	0.930	0.930	33,558,992
2023-07-24	0.860	0.860	0.790	0.800	0.800	5,818,000
2023-07-21	0.820	0.870	0.820	0.840	0.840	7,162,000
2023-07-20	0.800	0.860	0.800	0.830	0.830	9,340,000
2023-07-19	0.800	0.820	0.770	0.810	0.810	10,610,000
2023-07-18	0.820	0.830	0.770	0.790	0.790	13,175,000
2023-07-14	0.850	0.850	0.820	0.830	0.830	14,776,000
2023-07-13	0.850	0.880	0.840	0.850	0.850	14,267,000
2023-07-12	0.880	0.890	0.830	0.840	0.840	13,710,000
2023-07-11	0.900	0.950	0.870	0.870	0.870	14,774,000
2023-07-10	0.930	0.930	0.880	0.890	0.890	4,856,000
2023-07-07	0.920	0.930	0.910	0.910	0.910	1,661,000
2023-07-06	0.930	0.930	0.890	0.930	0.930	4,619,000
2023-07-05	0.950	0.960	0.920	0.930	0.930	6,090,000
2023-07-04	0.950	0.970	0.930	0.960	0.960	5,001,000
2023-07-03	0.940	0.960	0.930	0.950	0.950	4,978,000
2023-06-30	0.930	0.980	0.930	0.930	0.930	5,392,000
2023-06-29	0.950	0.960	0.920	0.940	0.940	5,354,000
2023-06-28	0.960	0.980	0.930	0.970	0.970	5,886,000
2023-06-27	0.900	0.970	0.880	0.970	0.970	12,661,000
2023-06-26	0.890	0.920	0.880	0.890	0.890	7,233,000
2023-06-23	0.890	0.910	0.860	0.910	0.910	2,764,000
2023-06-21	0.940	0.950	0.900	0.920	0.920	6,033,000
2023-06-20	0.990	0.990	0.920	0.940	0.940	10,942,660
2023-06-19	1.030	1.040	0.980	0.990	0.990	10,444,000
2023-06-16	1.040	1.060	1.010	1.050	1.050	14,016,910
2023-06-15	1.010	1.070	1.010	1.040	1.040	12,250,000
2023-06-14	1.050	1.060	0.990	1.000	1.000	8,660,000
2023-06-13	1.000	1.080	0.990	1.040	1.040	13,356,000
2023-06-12	1.040	1.050	0.990	1.000	1.000	9,569,000
2023-06-09	1.090	1.100	1.050	1.060	1.060	13,642,000
2023-06-08	0.980	1.100	0.960	1.080	1.080	22,248,000
2023-06-07	0.990	1.020	0.970	0.980	0.980	8,198,000
2023-06-06	0.930	1.030	0.920	0.980	0.980	15,506,000
2023-06-05	0.970	0.970	0.920	0.930	0.930	7,387,000
2023-06-02	0.910	0.990	0.910	0.970	0.970	16,058,000
2023-06-01	0.890	0.910	0.880	0.890	0.890	3,186,698
2023-05-31	0.900	0.900	0.870	0.890	0.890	3,958,000
2023-05-30	0.910	0.930	0.870	0.910	0.910	5,860,364
2023-05-29	0.890	0.920	0.890	0.910	0.910	5,537,000
2023-05-25	0.920	0.920	0.870	0.900	0.900	10,017,000
2023-05-24	0.980	0.990	0.910	0.920	0.920	13,630,000

← NewerPage 14 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.