Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.340	0.355	0.340	0.355	0.355	1,043,000
2025-05-09	0.350	0.360	0.340	0.350	0.350	541,000
2025-05-08	0.355	0.360	0.340	0.360	0.360	676,000
2025-05-07	0.345	0.360	0.335	0.350	0.350	2,179,000
2025-05-06	0.355	0.355	0.335	0.345	0.345	636,000
2025-05-02	0.340	0.350	0.330	0.350	0.350	830,000
2025-04-30	0.320	0.345	0.315	0.345	0.345	1,648,000
2025-04-29	0.325	0.330	0.320	0.320	0.320	506,000
2025-04-28	0.330	0.330	0.315	0.325	0.325	899,000
2025-04-25	0.330	0.355	0.330	0.340	0.340	3,009,000
2025-04-24	0.315	0.330	0.315	0.330	0.330	1,709,000
2025-04-23	0.335	0.335	0.315	0.315	0.315	1,290,000
2025-04-22	0.325	0.335	0.315	0.330	0.330	2,559,000
2025-04-17	0.315	0.340	0.310	0.315	0.315	3,149,000
2025-04-16	0.315	0.320	0.305	0.310	0.310	1,144,000
2025-04-15	0.315	0.315	0.310	0.310	0.310	531,000
2025-04-14	0.315	0.320	0.310	0.315	0.315	1,667,000
2025-04-11	0.310	0.320	0.300	0.315	0.315	3,754,000
2025-04-10	0.320	0.330	0.300	0.310	0.310	5,488,000
2025-04-09	0.300	0.315	0.285	0.315	0.315	5,904,000
2025-04-08	0.315	0.320	0.300	0.310	0.310	3,196,000
2025-04-07	0.360	0.360	0.305	0.315	0.315	4,313,000
2025-04-03	0.380	0.380	0.370	0.375	0.375	1,276,000
2025-04-02	0.375	0.380	0.365	0.375	0.375	492,000
2025-04-01	0.370	0.380	0.365	0.375	0.375	663,000
2025-03-31	0.395	0.395	0.360	0.375	0.375	2,171,000
2025-03-28	0.400	0.405	0.380	0.385	0.385	2,344,000
2025-03-27	0.405	0.410	0.400	0.405	0.405	879,000
2025-03-26	0.415	0.415	0.400	0.410	0.410	882,000
2025-03-25	0.415	0.415	0.405	0.410	0.410	1,589,000
2025-03-24	0.420	0.420	0.405	0.415	0.415	1,127,000
2025-03-21	0.450	0.450	0.405	0.405	0.405	17,182,721
2025-03-20	0.460	0.465	0.445	0.445	0.445	823,000
2025-03-19	0.480	0.480	0.455	0.465	0.465	1,405,000
2025-03-18	0.470	0.480	0.460	0.475	0.475	1,161,000
2025-03-17	0.470	0.495	0.460	0.480	0.480	2,931,000
2025-03-14	0.480	0.480	0.450	0.465	0.465	2,378,200
2025-03-13	0.465	0.475	0.445	0.470	0.470	2,364,000
2025-03-12	0.450	0.455	0.440	0.450	0.450	273,000
2025-03-11	0.450	0.455	0.430	0.450	0.450	2,358,000
2025-03-10	0.475	0.475	0.450	0.465	0.465	1,457,000
2025-03-07	0.465	0.475	0.450	0.470	0.470	1,346,000
2025-03-06	0.455	0.480	0.445	0.480	0.480	3,735,000
2025-03-05	0.460	0.470	0.440	0.445	0.445	5,433,000
2025-03-04	0.490	0.495	0.460	0.470	0.470	956,000
2025-03-03	0.495	0.520	0.475	0.485	0.485	2,459,000
2025-02-28	0.520	0.520	0.460	0.495	0.495	7,318,000
2025-02-27	0.465	0.500	0.450	0.500	0.500	4,077,000
2025-02-26	0.415	0.465	0.405	0.465	0.465	7,650,000
2025-02-25	0.440	0.445	0.405	0.410	0.410	7,406,000
2025-02-24	0.460	0.465	0.440	0.445	0.445	5,031,000
2025-02-21	0.450	0.460	0.440	0.450	0.450	2,558,000
2025-02-20	0.455	0.465	0.450	0.460	0.460	408,000
2025-02-19	0.470	0.475	0.450	0.470	0.470	2,771,000
2025-02-18	0.475	0.485	0.455	0.460	0.460	1,458,364
2025-02-17	0.490	0.490	0.465	0.480	0.480	1,832,000
2025-02-14	0.475	0.485	0.465	0.485	0.485	3,374,000
2025-02-13	0.500	0.500	0.460	0.470	0.470	3,270,000
2025-02-12	0.460	0.520	0.455	0.520	0.520	4,535,000
2025-02-11	0.485	0.485	0.460	0.465	0.465	722,000

← NewerPage 7 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.