Powerlong Real Estate Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.700	0.710	0.640	0.690	0.690	7,771,000
2024-11-07	0.650	0.720	0.640	0.680	0.680	14,682,000
2024-11-06	0.600	0.640	0.580	0.640	0.640	5,904,000
2024-11-05	0.600	0.620	0.580	0.600	0.600	6,456,000
2024-11-04	0.590	0.600	0.570	0.600	0.600	2,811,000
2024-11-01	0.600	0.620	0.590	0.590	0.590	5,351,000
2024-10-31	0.600	0.650	0.590	0.600	0.600	11,291,000
2024-10-30	0.610	0.620	0.600	0.620	0.620	2,054,000
2024-10-29	0.620	0.640	0.590	0.600	0.600	1,455,000
2024-10-28	0.610	0.620	0.590	0.610	0.610	2,423,550
2024-10-25	0.600	0.610	0.580	0.600	0.600	1,658,000
2024-10-24	0.580	0.590	0.560	0.580	0.580	2,051,000
2024-10-23	0.620	0.620	0.590	0.600	0.600	1,890,000
2024-10-22	0.610	0.620	0.580	0.610	0.610	1,625,000
2024-10-21	0.630	0.630	0.590	0.610	0.610	2,819,000
2024-10-18	0.600	0.640	0.590	0.620	0.620	4,653,000
2024-10-17	0.660	0.680	0.590	0.590	0.590	7,874,000
2024-10-16	0.590	0.680	0.580	0.680	0.680	8,840,000
2024-10-15	0.670	0.670	0.560	0.590	0.590	12,040,000
2024-10-14	0.740	0.740	0.600	0.660	0.660	7,899,000
2024-10-10	0.590	0.670	0.580	0.660	0.660	15,343,000
2024-10-09	0.630	0.670	0.550	0.560	0.560	22,030,000
2024-10-08	0.890	0.890	0.590	0.630	0.630	38,511,000
2024-10-07	0.900	0.900	0.820	0.900	0.900	14,527,000
2024-10-04	0.850	0.960	0.840	0.880	0.880	20,404,000
2024-10-03	1.130	1.270	0.810	0.890	0.890	41,702,000
2024-10-02	0.700	1.080	0.700	1.050	1.050	65,011,000
2024-09-30	0.610	0.680	0.540	0.670	0.670	52,903,000
2024-09-27	0.475	0.560	0.475	0.540	0.540	27,927,869
2024-09-26	0.370	0.450	0.360	0.445	0.445	19,327,000
2024-09-25	0.375	0.415	0.360	0.360	0.360	5,975,960
2024-09-24	0.325	0.375	0.325	0.375	0.375	9,244,000
2024-09-23	0.345	0.365	0.315	0.315	0.315	5,693,000
2024-09-20	0.360	0.365	0.340	0.340	0.340	11,490,000
2024-09-19	0.345	0.375	0.345	0.355	0.355	4,676,000
2024-09-17	0.335	0.350	0.320	0.350	0.350	3,465,827
2024-09-16	0.300	0.345	0.290	0.345	0.345	7,233,000
2024-09-13	0.310	0.330	0.295	0.300	0.300	9,748,000
2024-09-12	0.315	0.330	0.300	0.310	0.310	11,727,000
2024-09-11	0.350	0.355	0.300	0.305	0.305	14,218,440
2024-09-10	0.410	0.430	0.320	0.360	0.360	7,999,000
2024-09-09	0.485	0.485	0.435	0.435	0.435	18,720,000
2024-09-05	0.490	0.510	0.480	0.480	0.480	20,454,000
2024-09-04	0.490	0.495	0.470	0.490	0.490	10,690,000
2024-09-03	0.530	0.530	0.460	0.485	0.485	48,795,000
2024-09-02	0.520	0.530	0.495	0.520	0.520	13,568,000
2024-08-30	0.510	0.550	0.495	0.520	0.520	22,316,000
2024-08-29	0.510	0.520	0.500	0.500	0.500	11,613,000
2024-08-28	0.530	0.530	0.500	0.520	0.520	7,841,000
2024-08-27	0.530	0.530	0.510	0.520	0.520	4,829,000
2024-08-26	0.510	0.540	0.510	0.530	0.530	5,496,000
2024-08-23	0.500	0.520	0.490	0.520	0.520	5,120,000
2024-08-22	0.510	0.510	0.490	0.500	0.500	4,104,000
2024-08-21	0.520	0.520	0.485	0.500	0.500	16,714,000
2024-08-20	0.530	0.530	0.510	0.520	0.520	3,420,000
2024-08-19	0.550	0.550	0.510	0.530	0.530	14,477,000
2024-08-16	0.570	0.570	0.550	0.560	0.560	2,850,000
2024-08-15	0.560	0.570	0.550	0.560	0.560	4,106,000
2024-08-14	0.570	0.570	0.550	0.570	0.570	4,180,876
2024-08-13	0.570	0.580	0.550	0.560	0.560	3,555,000

← NewerPage 9 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.