Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.350	0.360	0.340	0.360	0.360	824,248
2025-08-04	0.355	0.360	0.335	0.340	0.340	2,273,000
2025-08-01	0.350	0.360	0.345	0.355	0.355	401,000
2025-07-31	0.385	0.390	0.350	0.360	0.360	2,340,000
2025-07-30	0.380	0.390	0.375	0.385	0.385	422,000
2025-07-29	0.390	0.390	0.380	0.390	0.390	958,000
2025-07-28	0.390	0.390	0.380	0.385	0.385	922,000
2025-07-25	0.390	0.390	0.375	0.385	0.385	1,068,000
2025-07-24	0.370	0.385	0.365	0.385	0.385	4,150,000
2025-07-23	0.355	0.375	0.350	0.365	0.365	1,723,000
2025-07-22	0.365	0.365	0.350	0.360	0.360	467,000
2025-07-21	0.375	0.375	0.355	0.360	0.360	643,000
2025-07-18	0.370	0.370	0.355	0.365	0.365	1,108,000
2025-07-17	0.375	0.375	0.350	0.360	0.360	1,197,000
2025-07-16	0.370	0.375	0.345	0.375	0.375	3,576,000
2025-07-15	0.340	0.370	0.320	0.365	0.365	6,958,000
2025-07-14	0.345	0.355	0.335	0.355	0.355	2,312,000
2025-07-11	0.370	0.370	0.335	0.340	0.340	3,988,000
2025-07-10	0.310	0.400	0.305	0.365	0.365	8,278,000
2025-07-09	0.310	0.310	0.300	0.305	0.305	603,000
2025-07-08	0.315	0.315	0.305	0.310	0.310	719,000
2025-07-07	0.310	0.310	0.300	0.310	0.310	714,000
2025-07-04	0.295	0.310	0.295	0.305	0.305	1,984,000
2025-07-03	0.295	0.310	0.290	0.305	0.305	5,562,000
2025-07-02	0.295	0.300	0.285	0.295	0.295	7,206,334
2025-06-30	0.295	0.300	0.285	0.295	0.295	2,779,000
2025-06-27	0.305	0.310	0.295	0.305	0.305	4,850,000
2025-06-26	0.300	0.310	0.300	0.305	0.305	1,131,000
2025-06-25	0.295	0.310	0.285	0.310	0.310	5,172,000
2025-06-24	0.280	0.295	0.270	0.290	0.290	2,739,000
2025-06-23	0.285	0.290	0.270	0.275	0.275	5,856,000
2025-06-20	0.290	0.295	0.265	0.280	0.280	13,748,000
2025-06-19	0.310	0.310	0.290	0.295	0.295	5,732,000
2025-06-18	0.305	0.310	0.300	0.305	0.305	528,000
2025-06-17	0.330	0.330	0.310	0.315	0.315	1,307,000
2025-06-16	0.320	0.325	0.310	0.325	0.325	1,539,000
2025-06-13	0.325	0.325	0.310	0.310	0.310	1,451,000
2025-06-12	0.335	0.335	0.315	0.325	0.325	831,000
2025-06-11	0.325	0.330	0.320	0.330	0.330	1,264,000
2025-06-10	0.320	0.325	0.310	0.325	0.325	1,462,000
2025-06-09	0.315	0.320	0.305	0.315	0.315	2,010,000
2025-06-06	0.310	0.315	0.305	0.315	0.315	858,000
2025-06-05	0.305	0.320	0.305	0.315	0.315	1,320,000
2025-06-04	0.315	0.315	0.300	0.310	0.310	1,087,000
2025-06-03	0.310	0.320	0.300	0.310	0.310	1,506,000
2025-06-02	0.300	0.310	0.290	0.310	0.310	4,687,000
2025-05-30	0.300	0.310	0.300	0.310	0.310	242,000
2025-05-29	0.300	0.310	0.295	0.310	0.310	1,545,000
2025-05-28	0.305	0.310	0.295	0.300	0.300	2,830,000
2025-05-27	0.305	0.315	0.300	0.315	0.315	732,000
2025-05-26	0.315	0.315	0.305	0.310	0.310	841,000
2025-05-23	0.315	0.320	0.310	0.315	0.315	1,032,000
2025-05-22	0.335	0.335	0.290	0.315	0.315	3,908,000
2025-05-21	0.345	0.345	0.335	0.345	0.345	479,000
2025-05-20	0.340	0.345	0.325	0.340	0.340	1,622,000
2025-05-19	0.335	0.340	0.320	0.340	0.340	937,000
2025-05-16	0.335	0.335	0.320	0.335	0.335	2,455,000
2025-05-15	0.350	0.350	0.325	0.325	0.325	3,006,000
2025-05-14	0.360	0.360	0.330	0.340	0.340	3,133,000
2025-05-13	0.360	0.360	0.345	0.345	0.345	718,000

← NewerPage 6 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.