Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.470	0.480	0.465	0.480	0.480	2,109,900
2025-02-07	0.460	0.470	0.455	0.465	0.465	1,890,000
2025-02-06	0.450	0.460	0.450	0.455	0.455	678,000
2025-02-05	0.455	0.460	0.450	0.460	0.460	285,000
2025-02-04	0.450	0.465	0.440	0.465	0.465	1,317,000
2025-02-03	0.455	0.455	0.435	0.450	0.450	1,640,000
2025-01-28	0.445	0.460	0.445	0.455	0.455	603,000
2025-01-27	0.450	0.460	0.445	0.460	0.460	427,000
2025-01-24	0.470	0.470	0.420	0.455	0.455	2,748,000
2025-01-23	0.455	0.470	0.450	0.465	0.465	1,714,000
2025-01-22	0.445	0.455	0.440	0.455	0.455	1,022,000
2025-01-21	0.440	0.490	0.440	0.460	0.460	3,830,000
2025-01-20	0.440	0.440	0.430	0.435	0.435	1,335,000
2025-01-17	0.440	0.445	0.430	0.435	0.435	1,750,000
2025-01-16	0.435	0.450	0.425	0.440	0.440	1,812,000
2025-01-15	0.450	0.455	0.420	0.435	0.435	1,527,000
2025-01-14	0.460	0.465	0.445	0.455	0.455	858,000
2025-01-13	0.445	0.460	0.445	0.455	0.455	647,000
2025-01-10	0.485	0.500	0.435	0.450	0.450	2,357,000
2025-01-09	0.475	0.510	0.465	0.500	0.500	2,121,000
2025-01-08	0.460	0.475	0.455	0.470	0.470	1,784,000
2025-01-07	0.450	0.480	0.435	0.470	0.470	1,205,000
2025-01-06	0.445	0.455	0.430	0.440	0.440	1,943,000
2025-01-03	0.430	0.450	0.415	0.445	0.445	1,533,000
2025-01-02	0.440	0.450	0.420	0.425	0.425	1,091,000
2024-12-31	0.425	0.445	0.425	0.445	0.445	383,000
2024-12-30	0.430	0.440	0.420	0.435	0.435	705,000
2024-12-27	0.460	0.460	0.425	0.435	0.435	2,401,000
2024-12-24	0.435	0.460	0.430	0.450	0.450	805,000
2024-12-23	0.440	0.440	0.420	0.430	0.430	6,071,000
2024-12-20	0.490	0.500	0.430	0.440	0.440	9,143,000
2024-12-19	0.520	0.520	0.495	0.500	0.500	2,953,000
2024-12-18	0.540	0.550	0.520	0.530	0.530	628,000
2024-12-17	0.520	0.540	0.520	0.530	0.530	639,000
2024-12-16	0.540	0.550	0.510	0.530	0.530	1,181,000
2024-12-13	0.560	0.560	0.530	0.540	0.540	3,086,000
2024-12-12	0.570	0.590	0.560	0.560	0.560	3,780,000
2024-12-11	0.580	0.600	0.560	0.560	0.560	4,146,000
2024-12-10	0.640	0.650	0.560	0.580	0.580	3,577,000
2024-12-09	0.550	0.620	0.550	0.620	0.620	1,989,000
2024-12-06	0.550	0.570	0.540	0.570	0.570	721,000
2024-12-05	0.570	0.570	0.540	0.550	0.550	769,000
2024-12-04	0.580	0.590	0.550	0.570	0.570	512,000
2024-12-03	0.590	0.600	0.570	0.570	0.570	1,144,000
2024-12-02	0.600	0.630	0.580	0.580	0.580	2,436,000
2024-11-29	0.590	0.590	0.560	0.580	0.580	1,359,000
2024-11-28	0.560	0.580	0.550	0.570	0.570	770,000
2024-11-27	0.540	0.570	0.530	0.570	0.570	1,063,000
2024-11-26	0.560	0.560	0.540	0.550	0.550	1,047,000
2024-11-25	0.540	0.550	0.530	0.550	0.550	603,000
2024-11-22	0.550	0.570	0.530	0.530	0.530	2,466,000
2024-11-21	0.570	0.570	0.550	0.560	0.560	2,443,000
2024-11-20	0.570	0.580	0.560	0.580	0.580	781,000
2024-11-19	0.580	0.590	0.570	0.570	0.570	761,000
2024-11-18	0.580	0.590	0.560	0.580	0.580	2,720,000
2024-11-15	0.590	0.590	0.560	0.580	0.580	2,127,000
2024-11-14	0.580	0.580	0.550	0.580	0.580	3,879,000
2024-11-13	0.590	0.600	0.570	0.570	0.570	3,486,000
2024-11-12	0.620	0.650	0.600	0.600	0.600	6,901,000
2024-11-11	0.660	0.660	0.620	0.630	0.630	4,453,000

← NewerPage 8 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.