Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.270	4.380	4.130	4.180	3.817	342,000
2023-05-22	4.240	4.360	4.200	4.270	3.899	500,000
2023-05-19	4.330	4.330	4.150	4.280	3.908	807,000
2023-05-18	4.480	4.480	4.280	4.330	3.954	406,000
2023-05-17	4.440	4.550	4.280	4.280	3.908	520,500
2023-05-16	4.570	4.590	4.430	4.440	4.054	260,000
2023-05-15	4.400	4.540	4.350	4.530	4.136	865,500
2023-05-12	4.590	4.600	4.390	4.450	4.063	743,500
2023-05-11	4.600	4.640	4.480	4.590	4.191	492,500
2023-05-10	4.650	4.710	4.490	4.560	4.164	1,143,500
2023-05-09	4.900	4.940	4.640	4.660	4.255	2,366,000
2023-05-08	4.970	5.010	4.860	4.930	4.501	697,000
2023-05-05	5.010	5.170	4.970	5.080	4.638	814,000
2023-05-04	4.770	4.910	4.710	4.880	4.456	1,033,030
2023-05-03	4.890	4.900	4.620	4.730	4.319	228,500
2023-05-02	5.050	5.060	4.900	4.990	4.556	74,000
2023-04-28	5.060	5.060	4.910	5.060	4.620	552,500
2023-04-27	4.910	5.060	4.830	4.970	4.538	378,000
2023-04-26	4.890	5.040	4.760	4.930	4.501	644,000
2023-04-25	4.890	4.900	4.780	4.890	4.465	686,000
2023-04-24	4.990	5.020	4.880	4.930	4.501	942,000
2023-04-21	5.340	5.340	5.000	5.040	4.602	946,000
2023-04-20	5.230	5.290	5.150	5.190	4.739	2,051,500
2023-04-19	5.480	5.480	5.270	5.270	4.812	1,160,000
2023-04-18	5.680	5.740	5.480	5.550	5.067	721,500
2023-04-17	5.650	5.730	5.580	5.620	5.131	795,470
2023-04-14	5.670	5.800	5.600	5.620	5.131	693,500
2023-04-13	5.600	5.750	5.470	5.750	5.250	602,500
2023-04-12	5.600	5.820	5.490	5.710	5.214	1,253,500
2023-04-11	5.320	5.720	5.320	5.600	5.113	3,278,000
2023-04-06	5.560	5.560	5.080	5.220	4.766	3,142,000
2023-04-04	5.610	5.650	5.510	5.540	5.058	1,500,500
2023-04-03	5.840	6.140	5.670	5.770	5.268	2,662,000
2023-03-31	6.150	6.350	5.640	5.690	5.195	4,236,000
2023-03-30	5.450	6.280	5.450	6.150	5.615	3,957,000
2023-03-29	5.610	5.610	5.200	5.490	5.013	2,126,500
2023-03-28	5.600	5.610	5.320	5.550	5.067	1,218,500
2023-03-27	5.860	5.890	5.450	5.600	5.113	2,965,000
2023-03-24	5.490	5.900	5.380	5.860	5.351	3,142,387
2023-03-23	5.600	5.660	5.450	5.490	5.013	1,129,000
2023-03-22	5.500	5.880	5.500	5.700	5.204	3,300,000
2023-03-21	5.260	5.360	5.210	5.310	4.848	798,000
2023-03-20	5.490	5.490	5.150	5.180	4.730	600,000
2023-03-17	5.190	5.560	5.190	5.380	4.912	1,406,000
2023-03-16	5.330	5.330	5.080	5.100	4.657	384,500
2023-03-15	5.270	5.400	5.200	5.260	4.803	1,901,000
2023-03-14	5.460	5.460	5.020	5.110	4.666	1,964,500
2023-03-13	5.550	5.600	5.400	5.480	5.004	1,836,500
2023-03-10	5.600	5.600	5.320	5.540	5.058	3,469,000
2023-03-09	5.670	5.780	5.550	5.650	5.159	2,445,500
2023-03-08	5.700	5.720	5.500	5.650	5.159	2,775,500
2023-03-07	5.850	5.850	5.590	5.730	5.232	891,000
2023-03-06	6.120	6.120	5.630	5.730	5.232	2,818,500
2023-03-03	6.220	6.220	5.990	6.070	5.542	588,500
2023-03-02	6.100	6.170	6.020	6.060	5.533	187,500
2023-03-01	5.790	6.150	5.790	6.110	5.579	1,168,500
2023-02-28	5.990	6.080	5.700	5.760	5.259	1,004,500
2023-02-27	5.700	5.950	5.700	5.870	5.360	615,500
2023-02-24	5.910	5.910	5.750	5.750	5.250	1,355,000
2023-02-23	6.040	6.040	5.840	5.990	5.469	681,500

← NewerPage 15 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.