Powerlong Commercial Mgmt Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	16.320	16.980	16.320	16.480	13.838	506,500
2021-12-01	15.720	16.880	15.720	16.400	13.771	933,000
2021-11-30	17.280	17.280	15.600	15.740	13.217	1,323,000
2021-11-29	16.940	17.700	16.440	16.620	13.956	1,361,500
2021-11-26	17.360	18.180	17.040	17.080	14.342	601,500
2021-11-25	16.500	18.000	16.500	17.640	14.812	730,500
2021-11-24	16.240	17.220	16.240	16.980	14.258	504,686
2021-11-23	17.380	17.980	16.900	16.980	14.258	878,500
2021-11-22	17.640	18.340	17.320	17.540	14.729	607,500
2021-11-19	16.540	18.060	16.420	18.060	15.039	3,200,175
2021-11-18	17.280	17.400	16.500	16.740	13.940	1,217,500
2021-11-17	18.040	18.040	17.180	17.280	14.390	1,660,000
2021-11-16	16.660	18.000	16.660	18.000	14.989	1,537,897
2021-11-15	17.320	17.600	16.720	16.720	13.923	1,313,000
2021-11-12	17.600	17.600	16.800	17.000	14.157	1,063,500
2021-11-11	17.200	17.700	16.760	17.700	14.739	2,014,000
2021-11-10	15.940	17.480	15.500	17.400	14.490	1,133,000
2021-11-09	15.840	16.220	15.800	15.940	13.274	268,000
2021-11-08	16.360	16.640	15.800	15.840	13.191	375,500
2021-11-05	16.840	17.100	16.080	16.420	13.674	766,029
2021-11-04	18.180	18.700	17.200	17.280	14.390	647,500
2021-11-03	17.400	18.400	17.400	18.040	15.023	1,014,000
2021-11-02	17.700	18.300	17.420	17.500	14.573	1,230,500
2021-11-01	17.300	18.200	17.000	17.840	14.856	1,289,500
2021-10-29	17.300	17.980	16.840	17.600	14.656	2,720,500
2021-10-28	17.380	18.580	17.160	17.440	14.523	646,500
2021-10-27	17.820	18.660	17.460	17.500	14.573	1,274,000
2021-10-26	18.200	18.200	17.280	17.820	14.839	1,715,000
2021-10-25	18.860	18.860	17.880	18.380	15.306	2,427,286

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.