Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	3.080	3.120	3.010	3.010	2.849	211,000
2023-11-14	3.040	3.070	2.950	2.980	2.821	354,500
2023-11-13	3.070	3.070	2.990	3.050	2.887	132,500
2023-11-10	3.000	3.030	2.900	3.010	2.849	160,000
2023-11-09	3.260	3.260	3.000	3.000	2.840	1,195,500
2023-11-08	3.160	3.330	3.150	3.300	3.124	473,000
2023-11-07	3.260	3.260	3.060	3.170	3.001	140,000
2023-11-06	3.200	3.350	3.200	3.280	3.105	571,500
2023-11-03	3.190	3.200	3.170	3.170	3.001	22,500
2023-11-02	3.230	3.290	3.150	3.150	2.982	158,000
2023-11-01	3.230	3.240	3.100	3.230	3.058	82,000
2023-10-31	3.160	3.220	3.080	3.160	2.991	251,500
2023-10-30	3.230	3.300	3.170	3.190	3.020	547,000
2023-10-27	2.960	3.130	2.960	3.100	2.935	89,500
2023-10-26	2.970	3.080	2.950	2.980	2.821	312,000
2023-10-25	3.100	3.140	2.940	2.970	2.812	1,165,500
2023-10-24	3.150	3.150	3.040	3.080	2.916	393,000
2023-10-20	3.150	3.270	3.150	3.230	3.058	41,500
2023-10-19	3.250	3.300	3.140	3.170	3.001	375,000
2023-10-18	3.260	3.360	3.160	3.310	3.133	3,408,657
2023-10-17	3.350	3.350	3.280	3.300	3.124	209,000
2023-10-16	3.320	3.480	3.300	3.390	3.209	900,500
2023-10-13	3.360	3.360	3.230	3.340	3.162	605,000
2023-10-12	3.500	3.500	3.280	3.320	3.143	1,317,500
2023-10-11	3.490	3.580	3.470	3.550	3.361	586,000
2023-10-10	3.360	3.550	3.360	3.500	3.313	1,781,000
2023-10-09	3.250	3.450	3.250	3.440	3.256	549,500
2023-10-06	3.160	3.340	3.160	3.250	3.077	171,500
2023-10-05	3.180	3.250	3.140	3.160	2.991	341,000
2023-10-04	3.120	3.250	3.090	3.190	3.020	564,500
2023-10-03	3.160	3.240	3.020	3.160	2.991	350,500
2023-09-29	3.130	3.290	3.100	3.200	3.029	257,500
2023-09-28	3.150	3.170	3.050	3.100	2.935	727,000
2023-09-27	3.020	3.210	3.020	3.160	2.991	603,000
2023-09-26	3.080	3.130	2.950	3.090	2.925	1,066,000
2023-09-25	3.100	3.230	3.040	3.160	2.991	1,075,000
2023-09-22	2.930	3.150	2.800	3.140	2.972	1,938,500
2023-09-21	2.920	3.040	2.910	2.920	2.764	1,499,187
2023-09-20	3.100	3.140	2.960	3.040	2.878	1,010,000
2023-09-19	3.270	3.270	3.000	3.020	2.859	2,224,000
2023-09-18	3.410	3.410	3.180	3.270	3.095	862,500
2023-09-15	3.670	3.680	3.460	3.460	3.275	6,595,000
2023-09-14	3.680	3.680	3.530	3.600	3.408	527,500
2023-09-13	3.650	3.830	3.560	3.620	3.427	1,035,500
2023-09-12	3.700	3.760	3.600	3.640	3.446	761,000
2023-09-11	3.820	3.850	3.610	3.750	3.550	1,099,000
2023-09-07	4.200	4.300	3.800	3.810	3.607	1,310,000
2023-09-06	3.780	4.280	3.760	4.130	3.910	2,254,000
2023-09-05	4.230	4.230	3.750	3.800	3.597	1,828,500
2023-09-04	4.000	4.260	4.000	4.210	3.985	3,044,000
2023-08-31	4.160	4.270	3.900	3.920	3.711	1,051,000
2023-08-30	4.330	4.330	4.130	4.150	3.929	855,500
2023-08-29	4.130	4.370	4.050	4.270	4.042	2,068,002
2023-08-28	4.400	4.490	4.120	4.130	3.910	2,778,500
2023-08-25	4.180	4.260	4.120	4.180	3.957	2,948,818
2023-08-24	4.040	4.220	3.980	4.130	3.910	1,606,500
2023-08-23	3.980	4.110	3.900	4.000	3.787	1,367,500
2023-08-22	3.990	4.010	3.770	3.980	3.768	1,161,500
2023-08-21	3.920	3.930	3.780	3.920	3.711	1,211,500
2023-08-18	4.000	4.200	3.890	3.900	3.692	1,537,660

← NewerPage 13 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.