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 |
| 2021-10-22 | 18.640 | 20.400 | 18.640 | 19.060 | 15.872 | 4,635,500 |
| 2021-10-21 | 17.380 | 19.080 | 17.040 | 18.820 | 15.672 | 3,913,291 |
| 2021-10-20 | 15.480 | 17.560 | 14.980 | 17.260 | 14.373 | 3,194,000 |
| 2021-10-19 | 15.060 | 15.460 | 14.900 | 15.160 | 12.624 | 977,500 |
| 2021-10-18 | 15.560 | 15.620 | 15.040 | 15.380 | 12.807 | 907,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.