Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.840	4.030	3.830	3.890	3.682	1,007,500
2023-08-16	3.790	4.130	3.710	3.980	3.768	1,747,500
2023-08-15	3.780	3.930	3.670	3.830	3.626	736,887
2023-08-14	3.880	3.880	3.560	3.740	3.540	2,714,000
2023-08-11	3.820	4.360	3.710	3.930	3.720	5,109,500
2023-08-10	3.800	3.810	3.680	3.780	3.578	1,226,000
2023-08-09	3.780	3.830	3.720	3.750	3.550	440,500
2023-08-08	4.000	4.000	3.690	3.780	3.578	1,320,500
2023-08-07	4.050	4.050	3.860	3.940	3.730	1,435,500
2023-08-04	4.330	4.450	4.050	4.070	3.853	2,983,500
2023-08-03	4.240	4.260	4.060	4.220	3.995	1,125,000
2023-08-02	4.200	4.530	4.100	4.120	3.900	2,882,500
2023-08-01	4.450	4.450	4.040	4.090	3.872	2,070,500
2023-07-31	4.550	4.770	4.310	4.340	4.108	3,432,000
2023-07-28	4.500	4.600	4.240	4.400	4.165	2,030,000
2023-07-27	4.400	4.700	4.110	4.470	4.231	3,710,500
2023-07-26	4.050	4.400	4.020	4.160	3.938	3,992,000
2023-07-25	3.420	4.100	3.420	4.050	3.834	5,174,500
2023-07-24	3.520	3.520	3.220	3.340	3.162	1,678,500
2023-07-21	3.510	3.620	3.480	3.510	3.323	856,500
2023-07-20	3.580	3.700	3.470	3.510	3.323	1,414,000
2023-07-19	3.470	3.550	3.400	3.550	3.361	2,197,500
2023-07-18	3.660	3.660	3.410	3.480	3.294	1,452,000
2023-07-14	3.720	3.740	3.640	3.650	3.455	672,500
2023-07-13	3.720	3.780	3.670	3.750	3.550	857,000
2023-07-12	3.650	3.650	3.550	3.630	3.436	725,000
2023-07-11	3.870	3.870	3.620	3.650	3.455	698,000
2023-07-10	3.740	3.790	3.600	3.700	3.503	820,000
2023-07-07	3.700	3.720	3.600	3.700	3.503	707,500
2023-07-06	3.820	3.890	3.650	3.700	3.503	1,207,853
2023-07-05	3.930	3.950	3.800	3.880	3.673	549,000
2023-07-04	4.090	4.090	3.890	3.950	3.739	645,500
2023-07-03	4.130	4.130	3.910	3.970	3.758	399,000
2023-06-30	3.870	4.050	3.870	3.880	3.673	786,000
2023-06-29	4.080	4.080	3.850	3.860	3.654	558,000
2023-06-28	4.040	4.140	3.950	4.020	3.805	787,000
2023-06-27	3.770	4.080	3.760	4.040	3.824	1,123,500
2023-06-26	3.760	3.800	3.620	3.750	3.550	487,500
2023-06-23	3.760	3.910	3.630	3.700	3.503	107,600
2023-06-21	3.840	3.860	3.710	3.800	3.597	735,500
2023-06-20	4.090	4.090	3.820	3.880	3.673	1,190,500
2023-06-19	4.440	4.440	4.150	4.230	3.862	1,040,000
2023-06-16	4.420	4.490	4.380	4.440	4.054	787,500
2023-06-15	4.440	4.520	4.300	4.420	4.036	1,070,050
2023-06-14	4.310	4.440	4.230	4.330	3.954	887,000
2023-06-13	4.200	4.390	4.140	4.330	3.954	792,000
2023-06-12	4.310	4.310	4.090	4.200	3.835	715,500
2023-06-09	4.500	4.500	4.280	4.360	3.981	928,450
2023-06-08	4.280	4.530	4.280	4.450	4.063	920,000
2023-06-07	4.450	4.580	4.350	4.390	4.008	1,876,000
2023-06-06	4.410	4.630	4.280	4.410	4.027	1,690,000
2023-06-05	4.350	4.350	4.210	4.320	3.944	352,000
2023-06-02	4.020	4.450	4.020	4.400	4.017	2,447,000
2023-06-01	4.050	4.100	3.990	4.030	3.680	675,000
2023-05-31	4.100	4.100	3.980	4.010	3.661	1,081,500
2023-05-30	4.210	4.210	3.990	4.150	3.789	1,477,500
2023-05-29	4.050	4.100	3.990	4.040	3.689	799,500
2023-05-25	4.150	4.150	3.960	4.040	3.689	1,111,500
2023-05-24	4.170	4.190	4.060	4.110	3.753	236,500
2023-05-23	4.270	4.380	4.130	4.180	3.817	342,000

← NewerPage 14 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.