Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.680	4.690	4.090	4.160	3.662	2,097,000
2022-11-21	4.550	4.550	4.280	4.450	3.917	1,021,500
2022-11-18	4.780	4.910	4.430	4.520	3.979	2,811,953
2022-11-17	4.500	4.710	4.410	4.600	4.049	4,895,748
2022-11-16	5.300	5.350	4.600	4.680	4.119	6,147,011
2022-11-15	4.830	5.460	4.660	5.200	4.577	10,747,030
2022-11-14	4.590	5.390	4.500	4.710	4.146	11,553,000
2022-11-11	3.520	4.350	3.430	4.290	3.776	8,393,000
2022-11-10	3.270	3.360	3.150	3.290	2.896	2,264,500
2022-11-09	3.240	3.530	3.240	3.340	2.940	3,097,500
2022-11-08	3.400	3.480	3.200	3.240	2.852	1,299,000
2022-11-07	2.970	3.410	2.970	3.380	2.975	3,763,011
2022-11-04	2.810	3.130	2.780	3.000	2.641	2,748,500
2022-11-03	2.750	2.840	2.690	2.710	2.385	782,000
2022-11-02	2.550	2.810	2.500	2.760	2.429	1,184,500
2022-11-01	2.410	2.600	2.410	2.530	2.227	1,037,000
2022-10-31	2.560	2.580	2.370	2.420	2.130	1,296,208
2022-10-28	2.660	2.670	2.580	2.600	2.289	875,500
2022-10-27	3.000	3.000	2.670	2.690	2.368	405,000
2022-10-26	2.730	2.810	2.680	2.780	2.447	1,253,500
2022-10-25	2.660	2.720	2.600	2.630	2.315	999,000
2022-10-24	2.800	2.800	2.640	2.650	2.333	1,661,500
2022-10-21	2.810	2.950	2.810	2.820	2.482	1,300,500
2022-10-20	2.890	2.960	2.810	2.810	2.473	1,549,997
2022-10-19	3.010	3.210	2.930	2.970	2.614	1,455,000
2022-10-18	3.100	3.100	3.020	3.040	2.676	800,000
2022-10-17	3.120	3.150	2.970	3.130	2.755	1,361,000
2022-10-14	2.890	3.200	2.850	3.130	2.755	2,322,000
2022-10-13	2.920	2.990	2.760	2.770	2.438	2,134,000
2022-10-12	2.970	3.060	2.870	2.920	2.570	1,281,500
2022-10-11	3.100	3.120	2.860	2.990	2.632	2,938,500
2022-10-10	3.210	3.350	3.100	3.100	2.729	1,308,500
2022-10-07	3.230	3.300	3.210	3.240	2.852	144,000
2022-10-06	3.540	3.610	3.390	3.390	2.984	533,000
2022-10-05	3.410	3.660	3.340	3.580	3.151	777,500
2022-10-03	3.200	3.480	3.200	3.430	3.019	196,500
2022-09-30	3.160	3.350	3.160	3.300	2.905	460,000
2022-09-29	3.660	3.660	3.030	3.130	2.755	997,500
2022-09-28	3.650	3.880	3.490	3.490	3.072	1,134,000
2022-09-27	3.600	3.790	3.510	3.750	3.301	915,500
2022-09-26	3.630	3.800	3.600	3.600	3.169	784,500
2022-09-23	3.700	3.860	3.650	3.650	3.213	841,500
2022-09-22	3.810	3.870	3.730	3.750	3.301	861,500
2022-09-21	3.980	4.010	3.880	3.880	3.415	1,123,000
2022-09-20	4.100	4.250	4.040	4.040	3.556	611,500
2022-09-19	4.230	4.250	4.040	4.110	3.618	1,737,500
2022-09-16	4.380	4.410	4.230	4.300	3.785	1,748,500
2022-09-15	4.250	4.500	4.240	4.320	3.803	1,678,500
2022-09-14	4.280	4.390	4.230	4.240	3.732	754,500
2022-09-13	4.330	4.480	4.220	4.310	3.794	1,459,551
2022-09-09	4.050	4.480	4.050	4.370	3.847	7,413,500
2022-09-08	4.050	4.310	4.020	4.040	3.556	2,103,400
2022-09-07	3.990	4.300	3.980	4.080	3.591	1,493,622
2022-09-06	3.960	4.110	3.960	4.080	3.591	1,847,500
2022-09-05	4.010	4.090	3.950	3.960	3.486	2,001,500
2022-09-02	4.310	4.340	4.080	4.080	3.591	2,334,000
2022-09-01	4.300	4.570	4.210	4.330	3.811	2,842,500
2022-08-31	4.300	4.430	4.160	4.280	3.767	1,894,500
2022-08-30	4.140	4.290	4.040	4.090	3.600	918,000
2022-08-29	4.190	4.330	4.160	4.160	3.662	508,500

← NewerPage 17 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.