Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.275	0.280	0.270	0.275	0.275	837,000
2025-10-30	0.280	0.285	0.275	0.280	0.280	1,063,000
2025-10-28	0.280	0.285	0.275	0.285	0.285	739,000
2025-10-27	0.285	0.290	0.280	0.285	0.285	470,000
2025-10-24	0.280	0.290	0.275	0.290	0.290	1,528,000
2025-10-23	0.280	0.280	0.275	0.280	0.280	388,000
2025-10-22	0.275	0.285	0.275	0.285	0.285	906,000
2025-10-21	0.285	0.290	0.280	0.285	0.285	1,168,000
2025-10-20	0.285	0.290	0.280	0.280	0.280	1,555,000
2025-10-17	0.285	0.295	0.285	0.290	0.290	1,305,000
2025-10-16	0.290	0.295	0.290	0.295	0.295	1,871,000
2025-10-15	0.300	0.300	0.290	0.295	0.295	632,000
2025-10-14	0.290	0.300	0.290	0.295	0.295	1,094,000
2025-10-13	0.295	0.305	0.290	0.295	0.295	4,501,000
2025-10-10	0.305	0.305	0.295	0.305	0.305	7,966,000
2025-10-09	0.305	0.310	0.295	0.305	0.305	7,953,000
2025-10-08	0.310	0.310	0.300	0.305	0.305	1,065,000
2025-10-06	0.310	0.315	0.310	0.315	0.315	177,000
2025-10-03	0.310	0.315	0.305	0.315	0.315	688,000
2025-10-02	0.305	0.310	0.300	0.305	0.305	1,660,346
2025-09-30	0.305	0.310	0.305	0.305	0.305	1,453,000
2025-09-29	0.310	0.310	0.300	0.305	0.305	1,173,000
2025-09-26	0.305	0.315	0.300	0.300	0.300	4,880,000
2025-09-25	0.305	0.310	0.300	0.300	0.300	1,538,000
2025-09-24	0.315	0.315	0.300	0.315	0.315	5,525,000
2025-09-23	0.310	0.310	0.300	0.305	0.305	2,242,000
2025-09-22	0.320	0.320	0.305	0.315	0.315	4,401,000
2025-09-19	0.320	0.330	0.310	0.310	0.310	1,736,000
2025-09-18	0.330	0.330	0.315	0.320	0.320	1,524,000
2025-09-17	0.330	0.335	0.320	0.335	0.335	1,770,000
2025-09-16	0.335	0.345	0.320	0.325	0.325	1,410,000
2025-09-15	0.355	0.355	0.330	0.345	0.345	737,000
2025-09-12	0.335	0.345	0.330	0.345	0.345	4,038,000
2025-09-11	0.340	0.340	0.325	0.335	0.335	325,000
2025-09-10	0.340	0.340	0.325	0.335	0.335	2,898,000
2025-09-09	0.325	0.340	0.315	0.335	0.335	3,698,000
2025-09-08	0.325	0.330	0.315	0.320	0.320	1,595,000
2025-09-05	0.315	0.325	0.315	0.325	0.325	876,000
2025-09-04	0.325	0.325	0.310	0.320	0.320	1,136,000
2025-09-03	0.320	0.320	0.310	0.320	0.320	1,655,000
2025-09-02	0.315	0.325	0.310	0.325	0.325	4,660,000
2025-09-01	0.325	0.325	0.315	0.320	0.320	498,000
2025-08-29	0.310	0.325	0.310	0.320	0.320	279,000
2025-08-28	0.320	0.325	0.315	0.325	0.325	1,113,000
2025-08-27	0.330	0.335	0.315	0.325	0.325	2,387,000
2025-08-26	0.330	0.340	0.330	0.335	0.335	1,349,000
2025-08-25	0.330	0.355	0.320	0.340	0.340	7,238,000
2025-08-22	0.335	0.335	0.325	0.325	0.325	659,000
2025-08-21	0.330	0.335	0.325	0.335	0.335	1,073,000
2025-08-20	0.340	0.340	0.320	0.330	0.330	2,812,000
2025-08-19	0.345	0.350	0.325	0.335	0.335	4,829,000
2025-08-18	0.340	0.345	0.335	0.340	0.340	797,000
2025-08-15	0.340	0.345	0.330	0.345	0.345	2,020,000
2025-08-14	0.335	0.350	0.330	0.340	0.340	1,705,000
2025-08-13	0.345	0.350	0.335	0.345	0.345	1,912,000
2025-08-12	0.355	0.365	0.345	0.345	0.345	1,307,000
2025-08-11	0.370	0.370	0.355	0.370	0.370	1,597,000
2025-08-08	0.370	0.370	0.355	0.365	0.365	1,125,000
2025-08-07	0.355	0.370	0.350	0.365	0.365	2,731,000
2025-08-06	0.350	0.360	0.345	0.355	0.355	269,000

← NewerPage 5 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.