Powerlong Real Estate Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.640 | 4.780 | 4.580 | 4.750 | 4.329 | 1,667,165 |
| 2021-12-01 | 4.620 | 4.760 | 4.620 | 4.640 | 4.228 | 1,346,461 |
| 2021-11-30 | 4.640 | 4.740 | 4.590 | 4.700 | 4.283 | 7,197,118 |
| 2021-11-29 | 4.660 | 4.710 | 4.540 | 4.640 | 4.228 | 2,313,003 |
| 2021-11-26 | 4.920 | 4.920 | 4.680 | 4.690 | 4.274 | 1,702,500 |
| 2021-11-25 | 4.860 | 4.940 | 4.830 | 4.920 | 4.484 | 972,859 |
| 2021-11-24 | 4.700 | 4.880 | 4.700 | 4.860 | 4.429 | 1,465,719 |
| 2021-11-23 | 4.700 | 4.840 | 4.690 | 4.780 | 4.356 | 2,825,552 |
| 2021-11-22 | 4.860 | 4.860 | 4.680 | 4.680 | 4.265 | 1,879,663 |
| 2021-11-19 | 4.690 | 4.880 | 4.560 | 4.850 | 4.420 | 4,523,797 |
| 2021-11-18 | 4.930 | 4.940 | 4.670 | 4.700 | 4.283 | 4,414,584 |
| 2021-11-17 | 5.000 | 5.060 | 4.940 | 4.990 | 4.547 | 2,140,277 |
| 2021-11-16 | 5.070 | 5.100 | 4.960 | 5.070 | 4.620 | 2,324,471 |
| 2021-11-15 | 5.360 | 5.360 | 4.970 | 5.030 | 4.584 | 2,670,491 |
| 2021-11-12 | 5.340 | 5.360 | 5.150 | 5.310 | 4.839 | 3,232,900 |
| 2021-11-11 | 5.000 | 5.310 | 4.890 | 5.280 | 4.812 | 5,979,260 |
| 2021-11-10 | 4.760 | 5.020 | 4.550 | 5.000 | 4.557 | 8,412,752 |
| 2021-11-09 | 5.050 | 5.050 | 4.800 | 4.820 | 4.393 | 1,657,748 |
| 2021-11-08 | 4.870 | 5.050 | 4.850 | 5.000 | 4.557 | 3,728,508 |
| 2021-11-05 | 5.000 | 5.000 | 4.710 | 4.840 | 4.411 | 7,747,062 |
| 2021-11-04 | 5.110 | 5.110 | 4.940 | 4.980 | 4.538 | 3,697,030 |
| 2021-11-03 | 5.060 | 5.180 | 5.010 | 5.070 | 4.620 | 1,999,463 |
| 2021-11-02 | 5.280 | 5.350 | 5.010 | 5.030 | 4.584 | 2,740,000 |
| 2021-11-01 | 5.420 | 5.420 | 5.210 | 5.290 | 4.821 | 2,114,432 |
| 2021-10-29 | 5.460 | 5.540 | 5.350 | 5.360 | 4.885 | 3,277,934 |
| 2021-10-28 | 5.530 | 5.590 | 5.420 | 5.440 | 4.958 | 3,875,112 |
| 2021-10-27 | 5.380 | 5.580 | 5.350 | 5.530 | 5.040 | 3,841,250 |
| 2021-10-26 | 5.720 | 5.720 | 5.410 | 5.440 | 4.958 | 4,142,168 |
| 2021-10-25 | 5.980 | 6.020 | 5.480 | 5.720 | 5.213 | 3,192,202 |
← NewerPage 21 of 21 · 1,229 trading days
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.