Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.020	1.050	1.000	1.050	1.050	6,411,020
2022-08-25	1.010	1.010	0.980	1.000	1.000	6,112,059
2022-08-24	1.030	1.040	0.990	1.010	1.010	10,168,990
2022-08-23	1.040	1.060	1.000	1.010	1.010	7,749,992
2022-08-22	0.980	1.090	0.980	1.030	1.030	19,548,410
2022-08-19	0.970	1.010	0.970	0.990	0.990	4,590,200
2022-08-18	1.000	1.020	0.970	0.980	0.980	7,519,992
2022-08-17	1.020	1.040	0.980	1.000	1.000	9,500,000
2022-08-16	0.980	1.070	0.980	1.010	1.010	18,883,000
2022-08-15	1.000	1.020	0.970	0.970	0.970	2,033,000
2022-08-12	0.980	1.040	0.950	1.010	1.010	5,744,257
2022-08-11	1.010	1.010	0.970	0.990	0.990	4,761,912
2022-08-10	1.020	1.040	0.980	0.980	0.980	4,286,200
2022-08-09	1.030	1.060	1.000	1.040	1.040	5,377,000
2022-08-08	1.030	1.090	1.010	1.030	1.030	11,199,490
2022-08-05	0.990	1.050	0.990	1.030	1.030	8,889,000
2022-08-04	0.940	0.980	0.940	0.980	0.980	7,454,695
2022-08-03	0.980	1.010	0.940	0.950	0.950	6,064,992
2022-08-02	1.010	1.020	0.940	0.990	0.990	13,288,900
2022-08-01	1.050	1.050	1.000	1.020	1.020	7,606,993
2022-07-29	1.100	1.100	1.040	1.050	1.050	9,714,000
2022-07-28	1.100	1.110	1.050	1.090	1.090	13,640,200
2022-07-27	1.120	1.130	1.050	1.070	1.070	18,935,000
2022-07-26	1.150	1.180	1.060	1.170	1.170	26,279,520
2022-07-25	1.090	1.200	1.090	1.170	1.170	16,156,000
2022-07-22	1.110	1.110	1.070	1.090	1.090	5,299,000
2022-07-21	1.100	1.120	1.070	1.090	1.090	6,833,000
2022-07-20	1.140	1.160	1.100	1.100	1.100	6,736,000
2022-07-19	1.100	1.160	1.070	1.130	1.130	10,164,000
2022-07-18	1.030	1.120	1.010	1.100	1.100	15,635,720
2022-07-15	1.110	1.110	1.020	1.030	1.030	16,277,990
2022-07-14	1.070	1.110	1.010	1.110	1.110	29,072,000
2022-07-13	1.130	1.130	1.060	1.080	1.080	17,133,100
2022-07-12	1.130	1.160	1.090	1.110	1.110	15,377,000
2022-07-11	1.240	1.240	1.110	1.150	1.150	22,373,000
2022-07-08	1.160	1.290	1.160	1.240	1.240	22,631,000
2022-07-07	1.210	1.210	1.130	1.160	1.160	20,512,000
2022-07-06	1.310	1.310	1.190	1.220	1.220	22,749,730
2022-07-05	1.310	1.350	1.280	1.310	1.310	14,865,620
2022-07-04	1.290	1.310	1.250	1.300	1.300	14,735,010
2022-06-30	1.460	1.490	1.280	1.310	1.310	48,398,992
2022-06-29	1.470	1.600	1.450	1.460	1.460	38,987,992
2022-06-28	1.650	1.670	1.480	1.510	1.510	32,846,602
2022-06-27	1.800	1.870	1.660	1.670	1.670	25,437,240
2022-06-24	1.850	1.880	1.800	1.820	1.820	2,832,567
2022-06-23	1.800	1.860	1.750	1.840	1.840	7,891,015
2022-06-22	1.820	1.840	1.760	1.780	1.780	7,237,196
2022-06-21	1.830	1.890	1.790	1.820	1.820	13,805,110
2022-06-20	1.820	1.980	1.800	1.920	1.820	19,801,000
2022-06-17	1.780	1.820	1.760	1.810	1.716	11,067,130
2022-06-16	1.940	1.940	1.800	1.810	1.716	12,724,000
2022-06-15	1.930	1.990	1.880	1.900	1.801	14,644,570
2022-06-14	1.890	1.900	1.830	1.890	1.792	10,603,720
2022-06-13	1.980	2.060	1.860	1.900	1.801	19,428,301
2022-06-10	2.040	2.050	1.980	2.010	1.905	12,501,200
2022-06-09	2.020	2.140	2.020	2.080	1.972	16,317,000
2022-06-08	1.990	2.080	1.990	2.040	1.934	10,447,400
2022-06-07	2.000	2.060	1.960	2.000	1.896	9,780,000
2022-06-06	2.030	2.040	1.960	2.030	1.924	12,912,000
2022-06-02	2.040	2.050	1.980	2.020	1.915	12,495,150

← NewerPage 18 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.