Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.280	6.470	6.110	6.290	5.282	1,239,500
2022-05-31	5.950	6.230	5.840	6.220	5.223	2,225,500
2022-05-30	5.900	5.900	5.780	5.880	4.938	1,047,500
2022-05-27	5.860	5.930	5.770	5.880	4.938	530,000
2022-05-26	6.000	6.000	5.710	5.800	4.870	665,000
2022-05-25	5.960	5.970	5.800	5.910	4.963	694,500
2022-05-24	6.110	6.250	5.850	5.920	4.971	1,105,000
2022-05-23	6.190	6.190	5.850	6.100	5.122	1,091,000
2022-05-20	6.210	6.330	5.960	6.060	5.089	1,776,500
2022-05-19	6.010	6.250	6.010	6.230	5.231	767,500
2022-05-18	6.010	6.380	5.920	6.260	5.257	1,460,500
2022-05-17	6.140	6.280	6.010	6.170	5.181	1,329,500
2022-05-16	6.320	6.320	5.800	6.110	5.131	2,675,500
2022-05-13	5.300	6.060	5.300	6.020	5.055	9,073,001
2022-05-12	6.700	6.700	5.250	5.300	4.450	13,860,000
2022-05-11	7.090	7.300	6.820	7.000	5.878	1,656,428
2022-05-10	7.230	7.230	6.800	7.150	6.004	1,662,683
2022-05-06	7.910	7.910	7.330	7.450	6.256	810,000
2022-05-05	8.300	8.500	7.970	8.030	6.743	1,092,500
2022-05-04	8.460	8.460	8.060	8.070	6.776	396,000
2022-05-03	8.460	8.610	8.000	8.320	6.986	1,195,000
2022-04-29	7.900	8.440	7.350	8.400	7.054	1,624,130
2022-04-28	7.240	7.920	7.240	7.750	6.508	910,500
2022-04-27	7.110	7.570	7.060	7.440	6.247	1,048,000
2022-04-26	7.200	7.740	7.200	7.410	6.222	1,017,500
2022-04-25	7.380	7.380	6.810	7.170	6.021	1,747,500
2022-04-22	7.420	7.740	7.190	7.460	6.264	1,459,000
2022-04-21	7.650	7.880	7.350	7.420	6.231	1,445,500
2022-04-20	7.970	8.040	7.680	7.700	6.466	1,456,000
2022-04-19	8.250	8.250	7.780	8.130	6.827	1,218,000
2022-04-14	7.950	8.380	7.950	8.300	6.970	1,841,500
2022-04-13	7.920	8.260	7.630	7.900	6.634	1,911,000
2022-04-12	7.830	8.020	7.600	7.920	6.651	2,233,000
2022-04-11	8.470	8.560	7.510	7.700	6.466	4,957,000
2022-04-08	8.500	8.950	8.130	8.820	7.406	2,654,557
2022-04-07	8.880	9.190	8.270	8.410	7.062	3,783,000
2022-04-06	7.610	8.920	7.550	8.660	7.272	7,010,500
2022-04-04	7.090	8.250	7.000	7.840	6.583	4,380,500
2022-04-01	6.240	6.930	6.210	6.930	5.819	4,093,942
2022-03-31	6.240	6.300	5.970	6.230	5.231	1,722,000
2022-03-30	6.080	6.430	5.760	6.190	5.198	8,936,500
2022-03-29	5.800	5.930	5.580	5.640	4.736	2,810,082
2022-03-28	6.000	6.000	5.570	5.800	4.870	5,100,000
2022-03-25	6.160	6.600	5.800	6.000	5.038	17,316,687
2022-03-24	7.460	7.800	6.960	7.050	5.920	3,810,500
2022-03-23	7.870	7.940	7.370	7.530	6.323	1,914,872
2022-03-22	7.490	7.860	7.010	7.820	6.567	2,334,500
2022-03-21	8.570	8.570	7.210	7.450	6.256	3,456,501
2022-03-18	8.640	8.640	7.430	7.780	6.533	8,414,500
2022-03-17	7.220	9.750	7.220	9.000	7.557	7,246,000
2022-03-16	6.600	7.130	4.990	6.770	5.685	10,785,000
2022-03-15	6.850	7.200	5.980	6.150	5.164	7,096,000
2022-03-14	9.360	9.360	6.780	6.890	5.786	4,502,500
2022-03-11	9.900	9.900	8.900	9.000	7.557	1,992,500
2022-03-10	10.060	10.320	9.260	9.600	8.061	3,719,150
2022-03-09	10.000	10.240	9.330	9.800	8.229	4,566,000
2022-03-08	10.960	11.440	9.710	9.770	8.204	3,555,000
2022-03-07	12.000	12.040	11.340	11.400	9.573	3,081,000
2022-03-04	12.540	12.540	12.100	12.220	10.261	592,500
2022-03-03	12.940	13.200	12.580	12.840	10.782	810,500

← NewerPage 19 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.