Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.120	2.170	2.070	2.080	1.972	33,227,480
2022-05-31	2.060	2.110	2.020	2.110	2.000	108,217,508
2022-05-30	2.030	2.060	1.980	2.040	1.934	11,592,340
2022-05-27	2.040	2.050	1.990	2.030	1.924	8,704,000
2022-05-26	2.050	2.070	1.980	2.010	1.905	17,470,131
2022-05-25	2.090	2.090	2.030	2.040	1.934	8,950,936
2022-05-24	2.110	2.110	2.010	2.070	1.962	20,141,500
2022-05-23	2.170	2.190	2.070	2.110	2.000	9,869,000
2022-05-20	2.210	2.250	2.130	2.170	2.057	7,899,160
2022-05-19	2.150	2.210	2.100	2.190	2.076	8,201,930
2022-05-18	2.190	2.250	2.120	2.190	2.076	8,352,428
2022-05-17	2.210	2.240	2.150	2.190	2.076	9,675,835
2022-05-16	2.280	2.300	2.130	2.200	2.085	14,078,320
2022-05-13	2.150	2.180	2.010	2.180	2.067	21,147,311
2022-05-12	2.380	2.380	2.080	2.120	2.010	20,695,000
2022-05-11	2.420	2.480	2.360	2.380	2.256	8,596,074
2022-05-10	2.360	2.500	2.320	2.410	2.285	17,873,520
2022-05-06	2.490	2.570	2.440	2.490	2.360	5,764,885
2022-05-05	2.700	2.760	2.570	2.570	2.436	11,041,000
2022-05-04	2.690	2.740	2.660	2.720	2.578	5,072,516
2022-05-03	2.700	2.830	2.630	2.790	2.645	12,477,220
2022-04-29	2.370	2.700	2.320	2.700	2.559	10,035,870
2022-04-28	2.310	2.410	2.290	2.360	2.237	4,674,536
2022-04-27	2.330	2.330	2.210	2.310	2.190	20,532,971
2022-04-26	2.420	2.530	2.350	2.380	2.256	6,827,294
2022-04-25	2.470	2.490	2.350	2.380	2.256	7,850,345
2022-04-22	2.570	2.630	2.430	2.540	2.408	7,713,664
2022-04-21	2.680	2.690	2.560	2.570	2.436	8,858,009
2022-04-20	2.710	2.730	2.600	2.640	2.503	12,358,100
2022-04-19	2.790	2.790	2.590	2.700	2.559	15,375,850
2022-04-14	2.610	2.820	2.610	2.790	2.645	13,958,750
2022-04-13	2.590	2.700	2.510	2.610	2.474	14,285,700
2022-04-12	2.590	2.660	2.420	2.590	2.455	22,282,721
2022-04-11	2.870	2.870	2.560	2.590	2.455	19,505,010
2022-04-08	2.730	2.920	2.730	2.870	2.721	20,108,270
2022-04-07	2.790	2.910	2.670	2.750	2.607	18,041,119
2022-04-06	2.450	2.930	2.380	2.790	2.645	55,298,887
2022-04-04	2.190	2.640	2.190	2.640	2.503	20,233,900
2022-04-01	2.040	2.190	2.010	2.180	2.067	19,016,600
2022-03-31	2.220	2.230	2.000	2.070	1.962	15,803,710
2022-03-30	2.080	2.270	2.020	2.220	2.104	55,167,980
2022-03-29	2.100	2.110	1.950	2.030	1.924	27,183,000
2022-03-28	2.260	2.260	2.040	2.140	2.029	20,568,000
2022-03-25	2.200	2.460	2.150	2.260	2.142	29,072,000
2022-03-24	2.620	2.750	2.440	2.450	2.322	19,630,109
2022-03-23	2.930	2.930	2.620	2.640	2.503	30,730,920
2022-03-22	2.850	2.950	2.750	2.930	2.777	12,321,720
2022-03-21	3.140	3.140	2.820	2.850	2.702	8,656,574
2022-03-18	3.100	3.110	2.810	2.970	2.815	15,437,700
2022-03-17	2.760	3.260	2.760	3.220	3.052	21,479,000
2022-03-16	2.400	2.670	1.980	2.590	2.455	44,382,898
2022-03-15	2.780	2.780	2.210	2.220	2.104	20,544,240
2022-03-14	3.030	3.030	2.770	2.820	2.673	20,094,100
2022-03-11	3.290	3.290	2.960	3.050	2.891	6,901,532
2022-03-10	3.350	3.390	3.200	3.290	3.119	8,548,656
2022-03-09	3.350	3.380	3.190	3.350	3.176	9,518,592
2022-03-08	3.620	3.620	3.340	3.350	3.176	8,282,109
2022-03-07	3.740	3.740	3.490	3.650	3.460	8,734,693
2022-03-04	3.660	3.780	3.620	3.740	3.545	4,157,104
2022-03-03	3.700	3.800	3.680	3.750	3.555	2,269,487

← NewerPage 19 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.