Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.110	1.120	0.990	1.010	1.010	12,391,870
2022-11-21	1.060	1.070	1.010	1.050	1.050	12,198,990
2022-11-18	1.180	1.220	1.070	1.080	1.080	14,793,780
2022-11-17	1.160	1.230	1.130	1.170	1.170	17,091,990
2022-11-16	1.350	1.350	1.150	1.180	1.180	33,713,727
2022-11-15	1.270	1.360	1.210	1.330	1.330	35,554,992
2022-11-14	1.170	1.370	1.170	1.270	1.270	73,676,703
2022-11-11	0.850	1.040	0.850	1.030	1.030	45,704,160
2022-11-10	0.850	0.850	0.790	0.800	0.800	8,704,000
2022-11-09	0.820	0.900	0.820	0.830	0.830	22,523,000
2022-11-08	0.800	0.840	0.790	0.800	0.800	9,173,000
2022-11-07	0.780	0.840	0.770	0.820	0.820	18,407,000
2022-11-04	0.720	0.780	0.720	0.770	0.770	23,986,279
2022-11-03	0.750	0.790	0.700	0.730	0.730	18,434,199
2022-11-02	0.720	0.780	0.680	0.750	0.750	27,508,000
2022-11-01	0.630	0.710	0.620	0.690	0.690	13,566,740
2022-10-31	0.640	0.670	0.630	0.640	0.640	10,929,000
2022-10-28	0.670	0.670	0.630	0.650	0.650	3,935,000
2022-10-27	0.700	0.710	0.660	0.670	0.670	5,735,000
2022-10-26	0.710	0.720	0.680	0.690	0.690	4,778,000
2022-10-25	0.690	0.710	0.670	0.690	0.690	4,204,000
2022-10-24	0.710	0.710	0.660	0.690	0.690	7,883,000
2022-10-21	0.730	0.760	0.710	0.710	0.710	12,539,000
2022-10-20	0.770	0.780	0.730	0.730	0.730	9,609,700
2022-10-19	0.800	0.850	0.770	0.780	0.780	8,006,000
2022-10-18	0.810	0.810	0.790	0.810	0.810	3,431,700
2022-10-17	0.770	0.810	0.760	0.790	0.790	2,886,000
2022-10-14	0.780	0.820	0.770	0.780	0.780	5,740,000
2022-10-13	0.790	0.790	0.750	0.760	0.760	4,370,700
2022-10-12	0.800	0.800	0.740	0.770	0.770	8,225,090
2022-10-11	0.830	0.830	0.760	0.770	0.770	5,882,000
2022-10-10	0.880	0.880	0.800	0.800	0.800	8,221,000
2022-10-07	0.840	0.860	0.810	0.840	0.840	2,916,000
2022-10-06	0.850	0.900	0.830	0.840	0.840	1,239,000
2022-10-05	0.950	0.950	0.850	0.870	0.870	5,136,000
2022-10-03	0.810	0.920	0.800	0.910	0.910	3,913,000
2022-09-30	0.770	0.810	0.760	0.800	0.800	2,785,170
2022-09-29	0.900	0.900	0.730	0.750	0.750	9,367,000
2022-09-28	0.920	0.920	0.860	0.880	0.880	10,202,280
2022-09-27	0.900	0.930	0.890	0.930	0.930	6,095,000
2022-09-26	0.910	0.940	0.900	0.910	0.910	3,575,720
2022-09-23	0.930	0.940	0.900	0.910	0.910	5,879,018
2022-09-22	0.940	0.940	0.910	0.920	0.920	6,184,917
2022-09-21	0.970	0.970	0.930	0.940	0.940	11,573,970
2022-09-20	0.990	1.000	0.960	0.980	0.980	5,271,000
2022-09-19	0.980	1.000	0.960	0.970	0.970	11,079,000
2022-09-16	1.040	1.050	1.000	1.010	1.010	20,600,170
2022-09-15	1.020	1.090	1.020	1.040	1.040	10,766,000
2022-09-14	1.010	1.040	1.000	1.010	1.010	8,264,100
2022-09-13	1.030	1.070	1.020	1.040	1.040	11,530,750
2022-09-09	0.940	1.060	0.940	1.050	1.050	24,295,289
2022-09-08	0.960	0.970	0.930	0.930	0.930	7,359,600
2022-09-07	0.960	0.980	0.940	0.950	0.950	3,460,000
2022-09-06	0.950	0.990	0.950	0.960	0.960	5,455,000
2022-09-05	0.980	0.980	0.930	0.940	0.940	7,937,600
2022-09-02	1.020	1.020	0.970	0.970	0.970	9,974,400
2022-09-01	1.000	1.030	0.990	1.020	1.020	7,947,000
2022-08-31	1.000	1.040	0.990	0.990	0.990	10,292,990
2022-08-30	1.040	1.080	1.010	1.020	1.020	6,428,278
2022-08-29	1.040	1.040	1.000	1.040	1.040	5,443,993

← NewerPage 17 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.