Advertisement
U.S. markets closed

POWERLONG CM (9909.HK)

HKSE - HKSE Delayed Price. Currency in HKD
2.640+0.100 (+3.94%)
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20242.5702.6702.5702.6402.640649,000
Oct 25, 20242.5102.5702.4602.5402.5401,342,000
Oct 24, 20242.5202.5402.4602.4602.460829,500
Oct 23, 20242.5302.5802.5302.5802.58049,000
Oct 22, 20242.5302.6002.5302.5902.59094,000
Oct 21, 20242.6602.6802.4902.5202.5203,025,500
Oct 18, 20242.6302.7002.5502.6502.650644,500
Oct 17, 20242.7402.8502.5802.6202.620472,000
Oct 16, 20242.7002.8202.6702.8102.810517,780
Oct 15, 20242.8502.8502.6002.6002.600506,000
Oct 14, 20242.9002.9102.7702.8502.850417,000
Oct 10, 20242.8202.9902.7502.8802.880755,000
Oct 09, 20243.0103.0602.6102.8202.820987,000
Oct 08, 20243.5303.5302.8802.9402.9402,112,323
Oct 07, 20243.3803.5503.2603.5303.5302,758,004
Oct 04, 20243.3003.4803.3003.3803.380987,000
Oct 03, 20243.6503.8503.1803.3503.3503,207,000
Oct 02, 20243.4003.6203.2503.5503.5504,225,152
Sep 30, 20243.0803.3503.0003.3303.3303,693,000
Sep 27, 20242.8603.0102.8603.0103.0101,759,000
Sep 26, 20242.7002.8802.6502.8002.8001,862,500
Sep 25, 20242.6402.6902.5802.5902.590694,000
Sep 24, 20242.4702.6402.4702.5702.5702,697,000
Sep 23, 20242.4702.5302.3802.4002.4004,214,000
Sep 20, 20242.5302.5902.5002.5602.56020,500
Sep 19, 20242.4102.5502.4102.5302.530225,000
Sep 17, 20242.4102.4102.4102.4102.4101,000
Sep 16, 20242.5002.5002.3302.3902.390234,500
Sep 13, 20242.5302.5302.3902.4302.430468,000
Sep 12, 20242.5102.5302.4102.4302.430850,500
Sep 11, 20242.5002.5702.4802.4802.480995,000
Sep 10, 20242.5102.5602.5002.5102.510894,500
Sep 09, 20242.5102.6502.4402.5702.5701,220,000
Sep 05, 20242.5602.6502.4902.5102.510333,000
Sep 04, 20242.5802.6602.5102.5202.520200,000
Sep 03, 20242.6002.7002.5102.5102.510229,000
Sep 02, 20242.6002.6602.5202.5802.580407,000
Aug 30, 20242.5302.6902.5002.6602.660355,000
Aug 29, 20242.4802.5202.4502.4502.450128,500
Aug 28, 20242.5302.6002.4302.4702.470359,500
Aug 27, 20242.6502.6802.5402.6002.600304,000
Aug 26, 20242.7002.7002.5502.6302.63029,000
Aug 23, 20242.6802.7102.6002.6002.600624,500
Aug 22, 20242.6202.7602.6202.6802.680154,000
Aug 21, 20242.6902.7002.5002.6702.670817,832
Aug 20, 20242.6302.7202.6202.6502.650293,500
Aug 19, 20242.5302.7102.5202.6002.600448,500
Aug 16, 20242.6202.7002.5202.5202.520319,500
Aug 15, 20242.7402.7402.6102.6402.64042,500
Aug 14, 20242.7402.7402.7402.7402.740-
Aug 13, 20242.6102.7502.5702.7402.74039,500
Aug 12, 20242.5602.7502.5602.6602.66074,000
Aug 09, 20242.5802.7002.5502.6102.610263,500
Aug 08, 20242.5002.5902.4102.5202.520344,000
Aug 07, 20242.5002.5602.4402.5002.50038,000
Aug 06, 20242.3802.5402.3802.5002.500206,000
Aug 05, 20242.4602.4602.3602.3702.370331,500
Aug 02, 20242.5302.5302.4602.4602.46079,500
Aug 01, 20242.6002.6002.4702.5102.510196,500
Jul 31, 20242.4802.6902.4802.5302.530285,500
Jul 30, 20242.5102.5102.4402.4802.48074,000
Jul 29, 20242.5702.5702.5002.5002.500157,500
Jul 26, 20242.5102.5802.5102.5802.58069,500
Jul 25, 20242.6402.6402.5002.5002.500417,000
Jul 24, 20242.6702.6702.6002.6502.650113,500
Jul 23, 20242.6602.7102.5802.5902.590105,000
Jul 22, 20242.7002.7402.6502.6602.660129,067
Jul 19, 20242.8602.8602.8602.8602.860-
Jul 18, 20242.7402.8602.7402.8602.86097,000
Jul 17, 20242.8902.8902.7702.7802.780151,500
Jul 16, 20242.7302.9402.7202.8802.88046,000
Jul 15, 20242.8402.8502.7402.8002.80091,500
Jul 12, 20242.6702.8302.6702.8002.800418,000
Jul 11, 20242.6002.6602.5702.6502.65079,000
Jul 10, 20242.6502.6702.5502.5502.550236,000
Jul 09, 20242.6402.6802.6202.6702.67061,500
Jul 08, 20242.6802.7102.6502.6502.650207,933
Jul 05, 2024------
Jul 04, 20242.7502.7602.7002.7502.750194,000
Jul 03, 20242.6802.7702.6802.7702.770241,500
Jul 02, 20242.6502.7602.6502.6702.670261,500
Jun 28, 20242.6702.7302.6502.6702.670274,500
Jun 27, 20242.7502.7502.6302.6602.660244,000
Jun 26, 20242.7702.7902.7502.7502.750201,000
Jun 25, 20242.7502.8202.7002.8202.820354,000
Jun 24, 20242.7202.7702.7202.7702.77087,500
Jun 21, 20242.8602.8602.7602.7602.760610,500
Jun 20, 20242.9102.9102.8302.8902.89056,000
Jun 19, 20242.8203.0002.8202.9802.980207,000
Jun 18, 20242.8502.9002.8002.8102.810296,500
Jun 17, 20242.9302.9402.8502.8602.860234,000
Jun 14, 20242.9503.0002.8902.9302.930437,000
Jun 13, 20243.0403.0502.9502.9602.960501,000
Jun 12, 20243.0603.0903.0203.0903.090123,000
Jun 11, 20243.0903.1103.0003.1103.110298,000
Jun 07, 20243.1203.1203.0703.1103.110269,933
Jun 06, 20243.1103.1303.0403.1003.100536,500
Jun 05, 20243.1103.1603.0703.1203.120858,500
Jun 04, 20243.2203.2203.0703.1103.110295,000
Jun 03, 20243.1303.1703.1003.1303.130215,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...