Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.880	3.970	3.670	3.700	3.507	5,925,503
2022-03-01	3.730	3.950	3.700	3.880	3.678	4,070,359
2022-02-28	3.710	3.740	3.490	3.730	3.536	9,527,002
2022-02-25	3.960	4.090	3.720	3.720	3.526	5,718,202
2022-02-24	4.240	4.270	3.910	3.960	3.754	4,010,723
2022-02-23	4.320	4.380	4.260	4.300	4.076	1,494,022
2022-02-22	4.270	4.320	4.190	4.320	4.095	3,010,000
2022-02-21	4.430	4.430	4.180	4.290	4.067	3,288,656
2022-02-18	4.330	4.460	4.290	4.430	4.199	3,294,312
2022-02-17	4.330	4.490	4.290	4.330	4.105	3,460,956
2022-02-16	4.330	4.620	4.330	4.460	4.228	3,807,285
2022-02-15	4.400	4.450	4.240	4.330	4.105	3,974,000
2022-02-14	4.660	4.660	4.280	4.300	4.076	5,617,000
2022-02-11	4.520	4.730	4.440	4.660	4.417	12,930,260
2022-02-10	4.400	4.440	4.280	4.440	4.209	4,207,444
2022-02-09	4.450	4.470	4.290	4.330	4.105	4,005,200
2022-02-08	4.450	4.450	4.320	4.350	4.123	5,053,000
2022-02-07	4.450	4.460	4.300	4.390	4.161	2,455,832
2022-02-04	4.470	4.470	4.280	4.350	4.123	1,551,224
2022-01-31	4.180	4.360	4.050	4.330	4.105	2,053,000
2022-01-28	4.540	4.540	4.090	4.120	3.905	1,759,200
2022-01-27	4.390	4.390	4.100	4.220	4.000	3,919,000
2022-01-26	4.430	4.490	4.350	4.370	4.142	1,404,100
2022-01-25	4.500	4.510	4.320	4.400	4.171	3,823,608
2022-01-24	4.600	4.620	4.440	4.470	4.237	5,219,180
2022-01-21	4.540	4.660	4.430	4.570	4.332	5,071,000
2022-01-20	4.390	4.710	4.390	4.650	4.408	10,015,480
2022-01-19	4.130	4.330	4.130	4.330	4.105	3,669,229
2022-01-18	4.130	4.290	4.100	4.200	3.981	2,541,558
2022-01-17	4.110	4.250	4.060	4.080	3.868	4,394,680
2022-01-14	4.070	4.190	4.050	4.170	3.953	4,099,196
2022-01-13	4.310	4.350	4.050	4.060	3.849	3,496,686
2022-01-12	4.400	4.500	4.230	4.280	4.057	4,527,238
2022-01-11	4.200	4.440	4.200	4.380	4.152	5,429,000
2022-01-10	4.100	4.230	3.950	4.200	3.981	4,923,587
2022-01-07	3.950	4.080	3.850	4.030	3.820	3,729,421
2022-01-06	4.010	4.140	3.890	3.940	3.735	1,670,701
2022-01-05	4.030	4.130	3.970	4.010	3.801	3,281,000
2022-01-04	4.060	4.200	4.000	4.030	3.820	2,920,551
2022-01-03	3.990	4.040	3.850	4.010	3.801	2,903,682
2021-12-31	4.110	4.170	4.040	4.080	3.868	592,682
2021-12-30	4.100	4.150	4.000	4.030	3.820	1,308,686
2021-12-29	4.180	4.210	4.060	4.090	3.877	1,193,500
2021-12-28	4.060	4.280	4.060	4.280	4.057	2,702,000
2021-12-24	4.140	4.180	4.030	4.050	3.839	1,559,133
2021-12-23	4.150	4.250	4.100	4.150	3.934	4,108,337
2021-12-22	4.090	4.160	3.990	4.070	3.858	3,593,830
2021-12-21	3.880	4.090	3.880	4.060	3.849	3,627,173
2021-12-20	3.970	4.000	3.850	3.910	3.706	4,745,000
2021-12-17	4.190	4.190	3.980	4.020	3.811	3,477,710
2021-12-16	4.050	4.210	4.000	4.140	3.924	4,178,290
2021-12-15	3.960	4.240	3.960	4.030	3.820	1,941,908
2021-12-14	4.410	4.680	3.980	4.080	3.868	8,449,543
2021-12-13	4.700	4.700	4.400	4.410	4.180	2,910,422
2021-12-10	4.710	4.710	4.520	4.580	4.342	2,160,915
2021-12-09	4.540	4.730	4.480	4.700	4.455	1,707,496
2021-12-08	4.580	4.640	4.510	4.590	4.351	1,153,689
2021-12-07	4.330	4.720	4.330	4.710	4.465	3,299,232
2021-12-06	4.250	4.580	4.250	4.330	4.105	2,453,079
2021-12-03	4.680	4.770	4.630	4.660	4.247	1,641,031

← NewerPage 20 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.