Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.160	4.410	4.160	4.360	3.838	932,900
2022-08-25	4.100	4.190	4.020	4.180	3.679	314,500
2022-08-24	4.100	4.190	4.000	4.100	3.609	722,000
2022-08-23	4.220	4.270	4.160	4.190	3.688	351,500
2022-08-22	4.100	4.380	4.060	4.250	3.741	1,740,000
2022-08-19	3.910	4.160	3.910	4.060	3.574	708,000
2022-08-18	4.000	4.110	3.920	3.960	3.486	654,000
2022-08-17	4.010	4.100	3.860	4.030	3.547	1,330,500
2022-08-16	4.030	4.370	4.030	4.040	3.556	2,839,000
2022-08-15	3.990	4.170	3.990	4.030	3.547	461,000
2022-08-12	3.990	4.200	3.870	4.090	3.600	1,083,620
2022-08-11	3.880	4.040	3.850	4.010	3.530	756,000
2022-08-10	4.010	4.010	3.820	3.860	3.398	336,500
2022-08-09	4.070	4.130	3.940	4.020	3.538	781,500
2022-08-08	4.150	4.300	4.000	4.070	3.582	550,000
2022-08-05	4.040	4.120	3.900	4.090	3.600	1,077,120
2022-08-04	3.810	4.030	3.750	3.880	3.415	1,067,500
2022-08-03	3.870	3.900	3.700	3.820	3.362	853,000
2022-08-02	3.800	3.880	3.610	3.880	3.415	1,940,500
2022-08-01	4.010	4.030	3.720	3.760	3.310	2,611,500
2022-07-29	4.300	4.300	4.050	4.100	3.609	1,276,500
2022-07-28	4.250	4.380	4.110	4.380	3.855	1,922,000
2022-07-27	4.580	4.700	4.220	4.240	3.732	2,014,500
2022-07-26	4.400	4.760	4.380	4.750	4.181	1,876,600
2022-07-25	4.460	4.590	4.250	4.420	3.891	1,223,500
2022-07-22	4.480	4.480	4.200	4.240	3.732	566,000
2022-07-21	4.470	4.580	4.250	4.280	3.767	769,500
2022-07-20	4.550	4.570	4.390	4.470	3.935	1,122,000
2022-07-19	4.270	4.410	4.240	4.390	3.864	1,236,000
2022-07-18	4.340	4.450	4.160	4.320	3.803	1,580,000
2022-07-15	4.400	4.400	4.150	4.180	3.679	1,746,500
2022-07-14	4.200	4.520	4.180	4.480	3.943	2,959,000
2022-07-13	4.470	4.510	4.290	4.420	3.891	3,069,000
2022-07-12	4.480	4.640	4.350	4.500	3.961	2,279,000
2022-07-11	4.990	4.990	4.460	4.550	4.005	2,360,500
2022-07-08	4.830	5.050	4.820	4.920	4.331	1,438,500
2022-07-07	4.960	5.010	4.710	4.820	4.243	2,329,500
2022-07-06	5.110	5.160	4.850	5.010	4.410	3,108,500
2022-07-05	5.270	5.380	5.000	5.130	4.516	1,743,132
2022-07-04	5.320	5.400	4.810	5.280	4.648	5,635,873
2022-06-30	5.720	5.870	5.320	5.320	4.683	6,515,501
2022-06-29	5.990	6.480	5.730	5.760	5.070	5,469,000
2022-06-28	6.110	6.180	5.900	5.980	5.264	2,585,001
2022-06-27	6.500	6.730	5.970	6.130	5.396	2,838,500
2022-06-24	6.620	6.660	6.320	6.370	5.607	1,300,500
2022-06-23	6.550	6.700	6.400	6.460	5.686	1,419,500
2022-06-22	6.750	6.980	6.580	6.580	5.792	1,301,143
2022-06-21	6.240	7.050	6.240	6.730	5.924	3,698,500
2022-06-20	6.130	6.780	6.130	6.520	5.475	2,818,500
2022-06-17	6.560	6.600	6.030	6.070	5.097	1,559,500
2022-06-16	6.740	6.740	6.300	6.310	5.299	2,320,000
2022-06-15	6.360	6.830	6.170	6.560	5.509	4,193,500
2022-06-14	6.400	6.600	6.330	6.340	5.324	1,203,500
2022-06-13	6.700	6.930	6.460	6.460	5.425	2,423,000
2022-06-10	6.840	7.120	6.670	7.030	5.903	861,000
2022-06-09	6.920	7.210	6.640	6.910	5.802	1,962,500
2022-06-08	6.780	6.780	6.410	6.730	5.651	1,985,573
2022-06-07	6.150	6.840	6.090	6.540	5.492	2,798,500
2022-06-06	6.080	6.140	5.900	6.070	5.097	878,000
2022-06-02	6.350	6.350	5.950	6.080	5.105	774,980

← NewerPage 18 of 21 · 1,234 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.