Powerlong Commercial Mgmt Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.520	13.540	12.580	12.880	10.815	1,287,000
2022-03-01	13.600	13.760	13.180	13.500	11.336	1,346,502
2022-02-28	14.000	14.120	13.400	13.640	11.454	1,919,500
2022-02-25	15.300	15.360	14.000	14.140	11.874	1,914,000
2022-02-24	15.540	15.620	14.700	15.280	12.831	1,079,500
2022-02-23	15.860	16.180	15.600	15.900	13.351	375,000
2022-02-22	16.060	16.080	15.500	15.860	13.318	623,348
2022-02-21	16.860	16.940	16.060	16.580	13.922	385,500
2022-02-18	16.680	17.200	16.600	16.860	14.158	611,000
2022-02-17	17.060	17.440	16.600	16.680	14.006	259,000
2022-02-16	16.500	17.440	16.500	17.060	14.325	384,500
2022-02-15	16.700	17.520	16.700	16.880	14.174	757,500
2022-02-14	17.540	17.700	16.960	17.560	14.745	954,000
2022-02-11	17.720	19.000	17.720	18.340	15.400	3,035,500
2022-02-10	17.500	17.680	16.880	17.460	14.661	1,271,144
2022-02-09	16.460	17.460	16.380	17.200	14.443	1,731,500
2022-02-08	17.800	17.800	16.220	16.480	13.838	1,388,730
2022-02-07	16.720	18.000	16.720	17.900	15.031	1,980,500
2022-02-04	16.320	16.960	15.840	16.720	14.040	295,500
2022-01-31	15.840	16.660	15.140	16.320	13.704	298,000
2022-01-28	15.800	15.800	14.920	15.740	13.217	423,500
2022-01-27	15.700	15.960	15.420	15.820	13.284	344,000
2022-01-26	16.780	16.780	15.940	16.380	13.754	278,000
2022-01-25	16.260	17.060	16.160	16.560	13.906	1,258,500
2022-01-24	16.020	16.860	16.000	16.260	13.654	1,287,999
2022-01-21	15.920	16.800	15.200	16.220	13.620	1,953,000
2022-01-20	14.040	16.380	14.040	16.380	13.754	4,753,000
2022-01-19	13.400	14.440	13.400	14.100	11.840	830,500
2022-01-18	13.580	13.980	13.320	13.460	11.303	2,112,500
2022-01-17	14.240	14.240	13.620	13.680	11.487	384,000
2022-01-14	14.320	14.500	14.220	14.420	12.109	497,500
2022-01-13	15.300	15.600	14.260	14.280	11.991	734,500
2022-01-12	15.860	15.860	14.900	15.360	12.898	724,000
2022-01-11	15.460	15.960	15.140	15.860	13.318	1,015,000
2022-01-10	14.500	15.500	14.500	15.460	12.982	1,011,000
2022-01-07	14.100	14.500	13.120	14.380	12.075	3,047,535
2022-01-06	13.240	14.220	13.020	13.780	11.571	1,501,500
2022-01-05	14.640	14.640	14.000	14.400	12.092	1,043,000
2022-01-04	14.480	15.480	14.280	14.960	12.562	1,646,000
2022-01-03	14.480	14.480	13.740	14.080	11.823	312,500
2021-12-31	14.780	14.980	14.200	14.500	12.176	497,000
2021-12-30	13.800	14.560	13.560	14.500	12.176	1,302,000
2021-12-29	14.480	14.480	13.900	14.140	11.874	445,500
2021-12-28	14.240	14.740	14.100	14.480	12.159	3,831,000
2021-12-24	14.180	14.880	14.100	14.300	12.008	424,500
2021-12-23	14.480	15.220	14.480	14.920	12.528	779,000
2021-12-22	15.380	15.380	14.040	14.400	12.092	1,142,000
2021-12-21	13.440	14.600	13.440	14.280	11.991	1,557,783
2021-12-20	13.820	14.200	13.240	13.420	11.269	827,000
2021-12-17	14.020	14.040	13.440	13.780	11.571	1,314,000
2021-12-16	14.000	14.180	13.640	14.000	11.756	631,500
2021-12-15	14.000	14.300	13.400	13.680	11.487	1,172,000
2021-12-14	15.000	15.260	13.480	13.680	11.487	2,198,000
2021-12-13	15.860	15.980	15.020	15.180	12.747	1,211,500
2021-12-10	15.760	15.900	15.340	15.560	13.066	650,000
2021-12-09	15.740	16.360	15.740	16.120	13.536	1,135,120
2021-12-08	16.000	16.000	15.360	15.660	13.150	553,500
2021-12-07	15.780	15.840	15.060	15.780	13.251	1,607,388
2021-12-06	16.160	16.200	15.000	15.080	12.663	879,000
2021-12-03	16.220	16.500	15.760	15.920	13.368	813,000

← NewerPage 20 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.