Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.010	1.040	0.980	0.990	0.990	6,282,000
2023-05-22	1.010	1.040	1.000	1.000	1.000	5,451,000
2023-05-19	1.030	1.030	0.990	1.010	1.010	7,963,000
2023-05-18	1.050	1.070	1.020	1.030	1.030	4,239,000
2023-05-17	1.070	1.100	1.020	1.030	1.030	6,057,000
2023-05-16	1.120	1.120	1.070	1.070	1.070	4,376,000
2023-05-15	1.120	1.140	1.090	1.120	1.120	4,514,000
2023-05-12	1.160	1.170	1.130	1.130	1.130	5,555,000
2023-05-11	1.190	1.200	1.160	1.160	1.160	2,955,000
2023-05-10	1.170	1.200	1.160	1.190	1.190	4,328,550
2023-05-09	1.200	1.260	1.170	1.180	1.180	9,082,000
2023-05-08	1.220	1.230	1.170	1.200	1.200	5,283,168
2023-05-05	1.170	1.240	1.170	1.220	1.220	8,237,000
2023-05-04	1.150	1.210	1.150	1.170	1.170	5,404,500
2023-05-03	1.170	1.170	1.130	1.140	1.140	2,845,000
2023-05-02	1.210	1.220	1.180	1.200	1.200	2,290,000
2023-04-28	1.200	1.230	1.200	1.220	1.220	2,896,123
2023-04-27	1.210	1.230	1.190	1.200	1.200	3,159,782
2023-04-26	1.200	1.250	1.180	1.220	1.220	5,215,000
2023-04-25	1.210	1.230	1.180	1.200	1.200	5,022,000
2023-04-24	1.220	1.250	1.200	1.210	1.210	4,282,000
2023-04-21	1.280	1.320	1.220	1.220	1.220	8,344,000
2023-04-20	1.260	1.280	1.230	1.260	1.260	5,103,000
2023-04-19	1.300	1.310	1.260	1.260	1.260	7,979,000
2023-04-18	1.340	1.360	1.300	1.310	1.310	5,926,567
2023-04-17	1.360	1.370	1.320	1.340	1.340	4,939,000
2023-04-14	1.390	1.390	1.330	1.340	1.340	4,113,000
2023-04-13	1.370	1.370	1.310	1.360	1.360	15,585,910
2023-04-12	1.360	1.410	1.320	1.380	1.380	15,965,000
2023-04-11	1.260	1.390	1.260	1.340	1.340	34,141,000
2023-04-06	1.230	1.240	1.180	1.230	1.230	15,123,760
2023-04-04	1.310	1.310	1.230	1.240	1.240	15,677,000
2023-04-03	1.370	1.430	1.300	1.310	1.310	28,041,000
2023-03-31	1.540	1.550	1.320	1.360	1.360	44,340,000
2023-03-30	1.510	1.600	1.480	1.570	1.570	15,516,000
2023-03-29	1.500	1.530	1.440	1.510	1.510	6,173,000
2023-03-28	1.450	1.520	1.410	1.500	1.500	9,117,000
2023-03-27	1.530	1.530	1.430	1.450	1.450	6,329,362
2023-03-24	1.470	1.520	1.430	1.500	1.500	11,224,000
2023-03-23	1.520	1.520	1.440	1.480	1.480	8,634,000
2023-03-22	1.470	1.580	1.470	1.500	1.500	23,828,760
2023-03-21	1.410	1.470	1.390	1.410	1.410	5,491,732
2023-03-20	1.460	1.460	1.370	1.400	1.400	5,294,000
2023-03-17	1.370	1.530	1.370	1.460	1.460	22,334,000
2023-03-16	1.340	1.390	1.330	1.350	1.350	4,979,000
2023-03-15	1.280	1.410	1.280	1.380	1.380	10,985,000
2023-03-14	1.360	1.380	1.230	1.260	1.260	23,253,400
2023-03-13	1.460	1.460	1.340	1.360	1.360	23,059,760
2023-03-10	1.500	1.500	1.420	1.460	1.460	21,687,000
2023-03-09	1.550	1.550	1.500	1.520	1.520	8,301,000
2023-03-08	1.580	1.600	1.530	1.550	1.550	12,206,000
2023-03-07	1.620	1.660	1.590	1.620	1.620	6,071,000
2023-03-06	1.690	1.700	1.590	1.650	1.650	13,455,450
2023-03-03	1.710	1.750	1.670	1.710	1.710	7,500,000
2023-03-02	1.670	1.730	1.640	1.710	1.710	5,859,000
2023-03-01	1.660	1.720	1.650	1.700	1.700	11,275,040
2023-02-28	1.720	1.730	1.600	1.630	1.630	11,265,000
2023-02-27	1.680	1.750	1.650	1.710	1.710	4,414,000
2023-02-24	1.700	1.700	1.660	1.670	1.670	5,950,000
2023-02-23	1.730	1.750	1.690	1.700	1.700	3,535,000

← NewerPage 15 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.