Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.790	1.790	1.690	1.730	1.730	5,524,000
2023-02-21	1.790	1.890	1.740	1.760	1.760	17,770,000
2023-02-20	1.620	1.800	1.620	1.760	1.760	16,843,000
2023-02-17	1.600	1.640	1.600	1.630	1.630	4,685,360
2023-02-16	1.590	1.670	1.570	1.600	1.600	7,733,000
2023-02-15	1.640	1.640	1.560	1.560	1.560	6,321,307
2023-02-14	1.680	1.720	1.630	1.630	1.630	9,916,000
2023-02-13	1.640	1.680	1.580	1.660	1.660	5,490,000
2023-02-10	1.600	1.640	1.580	1.640	1.640	6,882,560
2023-02-09	1.540	1.610	1.540	1.610	1.610	5,749,967
2023-02-08	1.640	1.650	1.560	1.570	1.570	10,682,000
2023-02-07	1.620	1.690	1.610	1.640	1.640	6,533,000
2023-02-06	1.690	1.690	1.580	1.610	1.610	9,026,000
2023-02-03	1.720	1.720	1.630	1.660	1.660	14,040,000
2023-02-02	1.760	1.770	1.690	1.720	1.720	9,155,160
2023-02-01	1.770	1.770	1.690	1.750	1.750	8,060,000
2023-01-31	1.800	1.800	1.690	1.750	1.750	13,485,520
2023-01-30	1.890	1.890	1.750	1.760	1.760	13,720,760
2023-01-27	1.800	1.940	1.800	1.930	1.930	6,700,000
2023-01-26	1.750	1.870	1.750	1.840	1.840	8,431,800
2023-01-20	1.690	1.740	1.650	1.740	1.740	3,190,000
2023-01-19	1.630	1.690	1.590	1.670	1.670	3,985,000
2023-01-18	1.700	1.760	1.630	1.650	1.650	10,383,590
2023-01-17	1.720	1.720	1.630	1.690	1.690	7,747,280
2023-01-16	1.770	1.800	1.670	1.690	1.690	14,396,000
2023-01-13	1.700	1.780	1.700	1.730	1.730	10,364,000
2023-01-12	1.790	1.790	1.650	1.680	1.680	35,245,406
2023-01-11	1.760	1.870	1.750	1.770	1.770	13,316,000
2023-01-10	1.780	1.890	1.730	1.800	1.800	17,555,641
2023-01-09	1.830	1.830	1.720	1.760	1.760	16,351,020
2023-01-06	1.840	1.910	1.790	1.800	1.800	27,126,000
2023-01-05	1.820	1.820	1.740	1.770	1.770	16,897,000
2023-01-04	1.610	1.810	1.610	1.780	1.780	32,119,260
2023-01-03	1.570	1.670	1.500	1.610	1.610	13,002,000
2022-12-30	1.520	1.620	1.470	1.570	1.570	22,303,000
2022-12-29	1.630	1.650	1.460	1.500	1.500	43,709,762
2022-12-28	1.700	1.760	1.640	1.670	1.670	11,410,000
2022-12-23	1.660	1.780	1.620	1.730	1.730	13,986,040
2022-12-22	1.710	1.780	1.640	1.670	1.670	20,055,000
2022-12-21	1.640	1.710	1.590	1.670	1.670	19,128,760
2022-12-20	1.800	1.800	1.580	1.620	1.620	36,102,762
2022-12-19	1.920	1.920	1.760	1.840	1.840	31,496,000
2022-12-16	2.000	2.000	1.830	1.910	1.910	58,492,000
2022-12-15	1.900	1.950	1.700	1.900	1.900	51,901,000
2022-12-14	1.940	2.040	1.840	1.880	1.880	61,257,602
2022-12-13	1.940	2.200	1.860	1.880	1.880	98,282,805
2022-12-12	2.090	2.260	1.960	1.970	1.970	77,728,492
2022-12-09	1.830	2.210	1.750	2.140	2.140	169,447,016
2022-12-08	1.350	1.810	1.350	1.740	1.740	112,846,398
2022-12-07	1.550	1.570	1.330	1.330	1.330	55,496,273
2022-12-06	1.500	1.710	1.500	1.570	1.570	85,311,906
2022-12-05	1.250	1.600	1.240	1.550	1.550	72,808,492
2022-12-02	1.270	1.270	1.160	1.210	1.210	26,104,850
2022-12-01	1.310	1.380	1.240	1.250	1.250	50,022,199
2022-11-30	1.220	1.300	1.190	1.260	1.260	51,421,980
2022-11-29	1.130	1.280	1.100	1.200	1.200	51,834,000
2022-11-28	1.110	1.110	1.000	1.040	1.040	18,419,971
2022-11-25	1.090	1.150	1.020	1.100	1.100	34,429,660
2022-11-24	1.060	1.090	1.010	1.080	1.080	23,718,000
2022-11-23	1.030	1.040	0.950	1.000	1.000	11,957,000

← NewerPage 16 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.