Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	3.130	3.130	2.930	2.980	2.980	682,000
2024-05-13	3.150	3.150	3.040	3.120	3.120	384,000
2024-05-10	3.100	3.170	3.030	3.140	3.140	1,547,500
2024-05-09	2.870	3.120	2.870	2.980	2.980	1,418,500
2024-05-08	2.980	2.990	2.820	2.830	2.830	500,500
2024-05-07	2.980	3.120	2.970	2.970	2.970	874,000
2024-05-06	3.040	3.060	2.880	2.910	2.910	878,500
2024-05-03	2.860	3.130	2.760	3.040	3.040	2,334,500
2024-05-02	2.710	2.810	2.700	2.770	2.770	1,106,000
2024-04-30	2.650	2.700	2.550	2.660	2.660	559,500
2024-04-29	2.600	2.750	2.590	2.650	2.650	1,760,500
2024-04-26	2.470	2.590	2.450	2.550	2.550	1,496,000
2024-04-25	2.380	2.470	2.380	2.430	2.430	546,000
2024-04-24	2.310	2.420	2.310	2.380	2.380	688,500
2024-04-23	2.280	2.340	2.230	2.270	2.270	505,500
2024-04-22	2.210	2.300	2.210	2.280	2.280	105,000
2024-04-19	2.260	2.300	2.190	2.210	2.210	940,000
2024-04-18	2.300	2.340	2.250	2.260	2.260	471,500
2024-04-17	2.280	2.330	2.280	2.290	2.290	477,500
2024-04-16	2.310	2.330	2.280	2.300	2.300	443,600
2024-04-15	2.380	2.380	2.280	2.290	2.290	371,500
2024-04-12	2.330	2.340	2.290	2.300	2.300	530,000
2024-04-11	2.350	2.380	2.340	2.350	2.350	390,000
2024-04-10	2.430	2.470	2.380	2.380	2.380	1,110,500
2024-04-09	2.430	2.540	2.400	2.450	2.450	409,500
2024-04-08	2.540	2.540	2.430	2.440	2.440	230,000
2024-04-05	2.440	2.530	2.430	2.500	2.500	171,000
2024-04-03	2.550	2.610	2.440	2.440	2.440	357,000
2024-04-02	2.450	2.640	2.450	2.640	2.640	957,000
2024-03-28	2.540	2.550	2.400	2.450	2.450	824,500
2024-03-27	2.560	2.560	2.370	2.500	2.500	1,421,500
2024-03-26	2.710	2.710	2.610	2.650	2.650	338,500
2024-03-25	2.650	2.710	2.600	2.710	2.710	490,000
2024-03-22	2.650	2.650	2.560	2.650	2.650	638,500
2024-03-21	2.670	2.700	2.660	2.670	2.670	624,500
2024-03-20	2.690	2.710	2.670	2.670	2.670	131,000
2024-03-19	2.760	2.760	2.660	2.710	2.710	330,500
2024-03-18	2.710	2.780	2.690	2.710	2.710	316,000
2024-03-15	2.710	2.750	2.660	2.700	2.700	236,000
2024-03-14	2.720	2.800	2.690	2.690	2.690	295,500
2024-03-13	2.870	2.870	2.720	2.750	2.750	282,200
2024-03-12	2.730	2.850	2.700	2.790	2.790	690,000
2024-03-11	2.700	2.770	2.690	2.740	2.740	181,500
2024-03-08	2.700	2.730	2.640	2.700	2.700	450,000
2024-03-07	2.780	2.780	2.610	2.660	2.660	779,000
2024-03-06	2.700	2.780	2.680	2.700	2.700	624,100
2024-03-05	2.750	2.750	2.630	2.660	2.660	755,000
2024-03-04	2.900	2.900	2.600	2.760	2.760	479,000
2024-03-01	2.780	2.860	2.780	2.790	2.790	268,000
2024-02-29	2.800	2.860	2.720	2.720	2.720	510,000
2024-02-28	2.910	2.930	2.720	2.760	2.760	506,500
2024-02-27	2.920	3.060	2.850	2.900	2.900	650,500
2024-02-26	2.870	3.080	2.800	2.860	2.860	1,267,500
2024-02-23	2.850	2.850	2.760	2.790	2.790	564,500
2024-02-22	2.760	2.850	2.730	2.850	2.850	379,000
2024-02-21	2.720	2.880	2.720	2.800	2.800	342,500
2024-02-20	2.770	2.830	2.700	2.720	2.720	275,000
2024-02-19	2.870	2.870	2.730	2.750	2.750	138,500
2024-02-16	2.740	2.880	2.630	2.870	2.870	326,900
2024-02-15	2.660	2.760	2.600	2.650	2.650	338,500

← NewerPage 11 of 21 · 1,233 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.