Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.580	2.700	2.550	2.610	2.610	263,500
2024-08-08	2.500	2.590	2.410	2.520	2.520	344,000
2024-08-07	2.500	2.590	2.440	2.500	2.500	38,000
2024-08-06	2.380	2.540	2.380	2.500	2.500	206,000
2024-08-05	2.460	2.460	2.360	2.370	2.370	331,500
2024-08-02	2.530	2.530	2.460	2.460	2.460	79,500
2024-08-01	2.600	2.600	2.470	2.510	2.510	196,500
2024-07-31	2.480	2.690	2.480	2.530	2.530	285,500
2024-07-30	2.510	2.510	2.440	2.480	2.480	74,000
2024-07-29	2.570	2.570	2.500	2.500	2.500	157,500
2024-07-26	2.510	2.580	2.510	2.580	2.580	69,500
2024-07-25	2.640	2.640	2.500	2.500	2.500	417,000
2024-07-24	2.670	2.670	2.600	2.650	2.650	113,500
2024-07-23	2.660	2.710	2.580	2.590	2.590	105,000
2024-07-22	2.700	2.740	2.650	2.660	2.660	129,067
2024-07-19	2.860	2.860	2.860	2.860	2.860	0
2024-07-18	2.740	2.860	2.740	2.860	2.860	97,000
2024-07-17	2.890	2.890	2.770	2.780	2.780	151,500
2024-07-16	2.730	2.940	2.720	2.880	2.880	46,000
2024-07-15	2.840	2.850	2.740	2.800	2.800	91,500
2024-07-12	2.670	2.830	2.670	2.800	2.800	418,000
2024-07-11	2.600	2.660	2.570	2.650	2.650	79,000
2024-07-10	2.650	2.670	2.550	2.550	2.550	236,000
2024-07-09	2.640	2.680	2.620	2.670	2.670	61,500
2024-07-08	2.680	2.710	2.650	2.650	2.650	207,933
2024-07-05	2.710	2.750	2.680	2.750	2.750	55,500
2024-07-04	2.750	2.760	2.700	2.750	2.750	194,000
2024-07-03	2.680	2.770	2.680	2.770	2.770	241,500
2024-07-02	2.650	2.760	2.650	2.670	2.670	261,500
2024-06-28	2.670	2.730	2.650	2.670	2.670	274,500
2024-06-27	2.750	2.750	2.630	2.660	2.660	244,000
2024-06-26	2.770	2.790	2.750	2.750	2.750	201,000
2024-06-25	2.750	2.820	2.700	2.820	2.820	354,000
2024-06-24	2.720	2.770	2.720	2.770	2.770	87,500
2024-06-21	2.860	2.860	2.760	2.760	2.760	610,500
2024-06-20	2.910	2.910	2.830	2.890	2.890	56,000
2024-06-19	2.820	3.000	2.820	2.980	2.980	207,000
2024-06-18	2.850	2.900	2.800	2.810	2.810	296,500
2024-06-17	2.930	2.940	2.850	2.860	2.860	234,000
2024-06-14	2.950	3.000	2.890	2.930	2.930	437,000
2024-06-13	3.040	3.050	2.950	2.960	2.960	501,000
2024-06-12	3.060	3.090	3.020	3.090	3.090	123,000
2024-06-11	3.090	3.110	3.000	3.110	3.110	298,000
2024-06-07	3.120	3.120	3.070	3.110	3.110	269,933
2024-06-06	3.110	3.130	3.040	3.100	3.100	536,500
2024-06-05	3.110	3.160	3.070	3.120	3.120	858,500
2024-06-04	3.220	3.220	3.070	3.110	3.110	295,000
2024-06-03	3.130	3.170	3.100	3.130	3.130	215,000
2024-05-31	3.050	3.130	3.030	3.130	3.130	634,500
2024-05-30	3.170	3.170	3.020	3.050	3.050	323,500
2024-05-29	3.200	3.250	3.100	3.170	3.170	939,000
2024-05-28	3.210	3.300	3.180	3.210	3.210	446,500
2024-05-27	3.270	3.340	3.200	3.210	3.210	912,500
2024-05-24	3.280	3.340	3.160	3.210	3.210	545,500
2024-05-23	3.490	3.490	3.290	3.290	3.290	437,000
2024-05-22	3.380	3.530	3.370	3.490	3.490	705,500
2024-05-21	3.480	3.480	3.280	3.320	3.320	1,108,500
2024-05-20	3.440	3.590	3.400	3.480	3.480	1,477,000
2024-05-17	3.230	3.440	3.160	3.410	3.410	1,208,500
2024-05-16	3.000	3.240	2.990	3.210	3.210	1,234,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-24	0.1500 HKD
2023-06-20	0.1500 HKD
2022-11-25	0.1500 HKD
2022-06-21	0.3000 HKD
2021-11-22	0.1500 HKD
2021-06-16	0.1800 HKD
2020-11-18	0.1000 HKD
2020-06-16	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.