Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.620	2.720	2.610	2.670	2.670	104,500
2024-02-09	2.630	2.630	2.600	2.600	2.600	13,500
2024-02-08	2.610	2.660	2.500	2.640	2.640	253,500
2024-02-07	2.730	2.730	2.560	2.610	2.610	236,000
2024-02-06	2.520	2.720	2.520	2.720	2.720	525,000
2024-02-05	2.530	2.620	2.530	2.560	2.560	139,000
2024-02-02	2.620	2.680	2.540	2.570	2.570	289,000
2024-02-01	2.680	2.720	2.560	2.600	2.600	145,500
2024-01-31	2.680	2.770	2.540	2.660	2.660	155,500
2024-01-30	2.590	2.710	2.570	2.680	2.680	216,000
2024-01-29	2.560	2.650	2.560	2.610	2.610	86,500
2024-01-26	2.600	2.670	2.570	2.600	2.600	52,500
2024-01-25	2.490	2.640	2.450	2.600	2.600	482,000
2024-01-24	2.370	2.410	2.300	2.360	2.360	259,000
2024-01-23	2.320	2.430	2.290	2.370	2.370	134,000
2024-01-22	2.360	2.370	2.300	2.310	2.310	131,000
2024-01-19	2.370	2.500	2.350	2.380	2.380	169,000
2024-01-18	2.380	2.480	2.360	2.380	2.380	103,000
2024-01-17	2.550	2.550	2.350	2.350	2.350	298,500
2024-01-16	2.590	2.590	2.520	2.550	2.550	106,500
2024-01-15	2.500	2.680	2.500	2.580	2.580	166,000
2024-01-12	2.600	2.640	2.460	2.600	2.600	435,000
2024-01-11	2.620	2.720	2.540	2.610	2.610	324,500
2024-01-10	2.600	2.750	2.600	2.600	2.600	338,000
2024-01-09	2.550	2.650	2.550	2.600	2.600	278,000
2024-01-08	2.600	2.650	2.600	2.650	2.650	207,500
2024-01-05	2.630	2.720	2.600	2.600	2.600	212,000
2024-01-04	2.700	2.710	2.620	2.630	2.630	163,500
2024-01-03	2.660	2.800	2.610	2.650	2.650	274,000
2024-01-02	2.740	2.830	2.630	2.670	2.670	202,000
2023-12-29	2.730	2.830	2.730	2.790	2.790	97,000
2023-12-28	2.590	2.820	2.530	2.780	2.780	355,500
2023-12-27	2.630	2.690	2.580	2.610	2.610	516,000
2023-12-22	2.530	2.750	2.440	2.550	2.550	1,106,000
2023-12-21	2.280	2.490	2.280	2.440	2.440	286,000
2023-12-20	2.200	2.360	2.200	2.310	2.310	486,500
2023-12-19	2.260	2.300	2.200	2.200	2.200	337,000
2023-12-18	2.350	2.400	2.250	2.260	2.260	425,500
2023-12-15	2.220	2.400	2.220	2.300	2.300	376,500
2023-12-14	2.350	2.380	2.130	2.220	2.220	448,500
2023-12-13	2.220	2.310	2.130	2.220	2.220	995,000
2023-12-12	2.300	2.390	2.300	2.340	2.340	231,000
2023-12-11	2.320	2.350	2.290	2.300	2.300	401,500
2023-12-08	2.440	2.450	2.360	2.380	2.380	303,500
2023-12-07	2.460	2.460	2.380	2.430	2.430	163,000
2023-12-06	2.440	2.540	2.420	2.460	2.460	313,600
2023-12-05	2.530	2.570	2.420	2.550	2.550	168,500
2023-12-04	2.470	2.650	2.470	2.530	2.530	156,126
2023-12-01	2.650	2.650	2.480	2.480	2.480	1,141,500
2023-11-30	2.710	2.740	2.600	2.650	2.650	518,000
2023-11-29	2.770	2.770	2.710	2.710	2.710	367,500
2023-11-28	2.770	2.810	2.710	2.770	2.770	696,600
2023-11-27	2.720	2.800	2.720	2.770	2.770	293,000
2023-11-24	2.890	2.890	2.730	2.760	2.760	510,500
2023-11-23	2.860	3.090	2.820	2.970	2.812	1,391,500
2023-11-22	2.880	2.900	2.790	2.810	2.660	1,215,500
2023-11-21	2.940	3.000	2.900	2.930	2.774	264,500
2023-11-20	2.760	2.860	2.660	2.860	2.707	585,000
2023-11-17	2.930	2.930	2.680	2.760	2.613	1,209,000
2023-11-16	3.080	3.080	2.920	2.930	2.774	1,463,000

← NewerPage 12 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.