Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.090	6.090	5.770	5.930	5.414	2,232,000
2023-02-21	6.140	6.570	6.080	6.100	5.570	2,029,000
2023-02-20	5.800	6.170	5.800	6.140	5.606	1,133,500
2023-02-17	6.200	6.200	5.770	5.860	5.351	2,638,500
2023-02-16	5.660	6.280	5.660	5.970	5.451	4,075,500
2023-02-15	5.920	5.920	5.580	5.660	5.168	1,220,000
2023-02-14	5.960	6.080	5.770	5.820	5.314	865,500
2023-02-13	5.680	6.140	5.500	5.970	5.451	4,700,500
2023-02-10	5.840	5.900	5.480	5.590	5.104	5,134,000
2023-02-09	5.880	6.110	5.860	6.020	5.497	1,372,500
2023-02-08	6.050	6.230	5.910	5.980	5.460	743,000
2023-02-07	6.000	6.200	6.000	6.070	5.542	1,003,500
2023-02-06	6.080	6.090	5.830	5.940	5.424	2,018,500
2023-02-03	6.410	6.410	6.070	6.120	5.588	2,025,500
2023-02-02	6.660	6.660	6.260	6.390	5.834	2,134,000
2023-02-01	6.570	6.580	6.350	6.520	5.953	1,564,500
2023-01-31	6.880	6.880	6.330	6.490	5.926	2,727,500
2023-01-30	7.110	7.150	6.640	6.690	6.108	1,582,000
2023-01-27	7.040	7.200	6.910	7.170	6.547	535,500
2023-01-26	6.860	7.170	6.860	7.040	6.428	537,500
2023-01-20	6.630	6.870	6.530	6.860	6.264	627,000
2023-01-19	6.300	6.650	6.230	6.600	6.026	654,000
2023-01-18	6.840	6.900	6.360	6.470	5.907	2,057,500
2023-01-17	6.720	6.840	6.620	6.710	6.127	1,316,500
2023-01-16	6.960	7.240	6.600	6.790	6.200	1,860,000
2023-01-13	6.820	7.000	6.660	6.960	6.355	2,110,500
2023-01-12	7.250	7.250	6.770	6.820	6.227	3,140,000
2023-01-11	7.210	7.690	7.100	7.100	6.483	3,415,500
2023-01-10	7.190	7.740	7.150	7.320	6.684	2,116,000
2023-01-09	7.760	7.760	7.160	7.340	6.702	3,870,500
2023-01-06	7.300	7.790	7.260	7.610	6.948	6,275,000
2023-01-05	7.080	7.360	6.870	7.170	6.547	3,463,999
2023-01-04	6.580	7.150	6.550	7.060	6.446	5,908,500
2023-01-03	6.400	6.800	6.150	6.580	6.008	2,430,500
2022-12-30	6.210	6.600	5.960	6.460	5.898	3,779,500
2022-12-29	6.060	6.270	5.920	6.210	5.670	2,638,000
2022-12-28	6.680	6.720	6.110	6.270	5.725	3,189,500
2022-12-23	6.540	6.600	6.300	6.550	5.981	1,564,000
2022-12-22	6.840	7.130	6.400	6.480	5.917	4,850,400
2022-12-21	6.710	6.970	6.500	6.690	6.108	797,000
2022-12-20	7.200	7.640	6.700	6.730	6.145	3,468,500
2022-12-19	7.680	7.750	7.020	7.440	6.793	3,249,552
2022-12-16	6.910	7.940	6.850	7.390	6.747	6,028,500
2022-12-15	7.110	7.110	6.340	6.910	6.309	5,429,572
2022-12-14	7.300	7.470	6.940	7.050	6.437	2,012,000
2022-12-13	7.720	8.020	7.110	7.200	6.574	3,671,504
2022-12-12	7.980	8.580	7.560	7.620	6.957	4,161,500
2022-12-09	7.790	8.850	7.630	8.580	7.834	10,433,500
2022-12-08	7.060	7.760	6.970	7.560	6.903	7,012,000
2022-12-07	7.490	7.720	6.880	6.970	6.364	7,366,500
2022-12-06	7.000	7.490	6.840	7.400	6.757	6,529,500
2022-12-05	5.850	7.200	5.850	7.120	6.501	15,360,428
2022-12-02	6.120	6.150	5.630	5.680	5.186	6,928,964
2022-12-01	5.030	6.570	5.000	6.180	5.643	20,023,500
2022-11-30	4.650	5.000	4.550	4.830	4.410	15,086,000
2022-11-29	4.400	5.010	4.200	4.740	4.328	9,667,500
2022-11-28	4.190	4.220	3.990	4.040	3.689	2,391,500
2022-11-25	4.460	4.460	4.160	4.380	3.999	3,327,814
2022-11-24	4.400	4.490	4.170	4.480	3.943	2,897,000
2022-11-23	4.240	4.240	3.980	4.170	3.671	2,779,000

← NewerPage 16 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.