HKSE - Delayed Quote HKD

POWERLONG CM (9909.HK)

Compare
2.640 +0.100 (+3.94%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 2.570 2.670 2.570 2.640 2.640 649,000
Oct 25, 2024 2.510 2.570 2.460 2.540 2.540 1,342,000
Oct 24, 2024 2.520 2.540 2.460 2.460 2.460 829,500
Oct 23, 2024 2.530 2.580 2.530 2.580 2.580 49,000
Oct 22, 2024 2.530 2.600 2.530 2.590 2.590 94,000
Oct 21, 2024 2.660 2.680 2.490 2.520 2.520 3,025,500
Oct 18, 2024 2.630 2.700 2.550 2.650 2.650 644,500
Oct 17, 2024 2.740 2.850 2.580 2.620 2.620 472,000
Oct 16, 2024 2.700 2.820 2.670 2.810 2.810 517,780
Oct 15, 2024 2.850 2.850 2.600 2.600 2.600 506,000
Oct 14, 2024 2.900 2.910 2.770 2.850 2.850 417,000
Oct 10, 2024 2.820 2.990 2.750 2.880 2.880 755,000
Oct 9, 2024 3.010 3.060 2.610 2.820 2.820 987,000
Oct 8, 2024 3.530 3.530 2.880 2.940 2.940 2,112,323
Oct 7, 2024 3.380 3.550 3.260 3.530 3.530 2,758,004
Oct 4, 2024 3.300 3.480 3.300 3.380 3.380 987,000
Oct 3, 2024 3.650 3.850 3.180 3.350 3.350 3,207,000
Oct 2, 2024 3.400 3.620 3.250 3.550 3.550 4,225,152
Sep 30, 2024 3.080 3.350 3.000 3.330 3.330 3,693,000
Sep 27, 2024 2.860 3.010 2.860 3.010 3.010 1,759,000
Sep 26, 2024 2.700 2.880 2.650 2.800 2.800 1,862,500
Sep 25, 2024 2.640 2.690 2.580 2.590 2.590 694,000
Sep 24, 2024 2.470 2.640 2.470 2.570 2.570 2,697,000
Sep 23, 2024 2.470 2.530 2.380 2.400 2.400 4,214,000
Sep 20, 2024 2.530 2.590 2.500 2.560 2.560 20,500
Sep 19, 2024 2.410 2.550 2.410 2.530 2.530 225,000
Sep 17, 2024 2.410 2.410 2.410 2.410 2.410 1,000
Sep 16, 2024 2.500 2.500 2.330 2.390 2.390 234,500
Sep 13, 2024 2.530 2.530 2.390 2.430 2.430 468,000
Sep 12, 2024 2.510 2.530 2.410 2.430 2.430 850,500
Sep 11, 2024 2.500 2.570 2.480 2.480 2.480 995,000
Sep 10, 2024 2.510 2.560 2.500 2.510 2.510 894,500
Sep 9, 2024 2.510 2.650 2.440 2.570 2.570 1,220,000
Sep 5, 2024 2.560 2.650 2.490 2.510 2.510 333,000
Sep 4, 2024 2.580 2.660 2.510 2.520 2.520 200,000
Sep 3, 2024 2.600 2.700 2.510 2.510 2.510 229,000
Sep 2, 2024 2.600 2.660 2.520 2.580 2.580 407,000
Aug 30, 2024 2.530 2.690 2.500 2.660 2.660 355,000
Aug 29, 2024 2.480 2.520 2.450 2.450 2.450 128,500
Aug 28, 2024 2.530 2.600 2.430 2.470 2.470 359,500
Aug 27, 2024 2.650 2.680 2.540 2.600 2.600 304,000
Aug 26, 2024 2.700 2.700 2.550 2.630 2.630 29,000
Aug 23, 2024 2.680 2.710 2.600 2.600 2.600 624,500
Aug 22, 2024 2.620 2.760 2.620 2.680 2.680 154,000
Aug 21, 2024 2.690 2.700 2.500 2.670 2.670 817,832
Aug 20, 2024 2.630 2.720 2.620 2.650 2.650 293,500
Aug 19, 2024 2.530 2.710 2.520 2.600 2.600 448,500
Aug 16, 2024 2.620 2.700 2.520 2.520 2.520 319,500
Aug 15, 2024 2.740 2.740 2.610 2.640 2.640 42,500
Aug 14, 2024 2.740 2.740 2.740 2.740 2.740 -
Aug 13, 2024 2.610 2.750 2.570 2.740 2.740 39,500
Aug 12, 2024 2.560 2.750 2.560 2.660 2.660 74,000
Aug 9, 2024 2.580 2.700 2.550 2.610 2.610 263,500
Aug 8, 2024 2.500 2.590 2.410 2.520 2.520 344,000
Aug 7, 2024 2.500 2.560 2.440 2.500 2.500 38,000
Aug 6, 2024 2.380 2.540 2.380 2.500 2.500 206,000
Aug 5, 2024 2.460 2.460 2.360 2.370 2.370 331,500
Aug 2, 2024 2.530 2.530 2.460 2.460 2.460 79,500
Aug 1, 2024 2.600 2.600 2.470 2.510 2.510 196,500
Jul 31, 2024 2.480 2.690 2.480 2.530 2.530 285,500
Jul 30, 2024 2.510 2.510 2.440 2.480 2.480 74,000
Jul 29, 2024 2.570 2.570 2.500 2.500 2.500 157,500
Jul 26, 2024 2.510 2.580 2.510 2.580 2.580 69,500
Jul 25, 2024 2.640 2.640 2.500 2.500 2.500 417,000
Jul 24, 2024 2.670 2.670 2.600 2.650 2.650 113,500
Jul 23, 2024 2.660 2.710 2.580 2.590 2.590 105,000
Jul 22, 2024 2.700 2.740 2.650 2.660 2.660 129,067
Jul 19, 2024 2.860 2.860 2.860 2.860 2.860 -
Jul 18, 2024 2.740 2.860 2.740 2.860 2.860 97,000
Jul 17, 2024 2.890 2.890 2.770 2.780 2.780 151,500
Jul 16, 2024 2.730 2.940 2.720 2.880 2.880 46,000
Jul 15, 2024 2.840 2.850 2.740 2.800 2.800 91,500
Jul 12, 2024 2.670 2.830 2.670 2.800 2.800 418,000
Jul 11, 2024 2.600 2.660 2.570 2.650 2.650 79,000
Jul 10, 2024 2.650 2.670 2.550 2.550 2.550 236,000
Jul 9, 2024 2.640 2.680 2.620 2.670 2.670 61,500
Jul 8, 2024 2.680 2.710 2.650 2.650 2.650 207,933
Jul 4, 2024 2.750 2.760 2.700 2.750 2.750 194,000
Jul 3, 2024 2.680 2.770 2.680 2.770 2.770 241,500
Jul 2, 2024 2.650 2.760 2.650 2.670 2.670 261,500
Jun 28, 2024 2.670 2.730 2.650 2.670 2.670 274,500
Jun 27, 2024 2.750 2.750 2.630 2.660 2.660 244,000
Jun 26, 2024 2.770 2.790 2.750 2.750 2.750 201,000
Jun 25, 2024 2.750 2.820 2.700 2.820 2.820 354,000
Jun 24, 2024 2.720 2.770 2.720 2.770 2.770 87,500
Jun 21, 2024 2.860 2.860 2.760 2.760 2.760 610,500
Jun 20, 2024 2.910 2.910 2.830 2.890 2.890 56,000
Jun 19, 2024 2.820 3.000 2.820 2.980 2.980 207,000
Jun 18, 2024 2.850 2.900 2.800 2.810 2.810 296,500
Jun 17, 2024 2.930 2.940 2.850 2.860 2.860 234,000
Jun 14, 2024 2.950 3.000 2.890 2.930 2.930 437,000
Jun 13, 2024 3.040 3.050 2.950 2.960 2.960 501,000
Jun 12, 2024 3.060 3.090 3.020 3.090 3.090 123,000
Jun 11, 2024 3.090 3.110 3.000 3.110 3.110 298,000
Jun 7, 2024 3.120 3.120 3.070 3.110 3.110 269,933
Jun 6, 2024 3.110 3.130 3.040 3.100 3.100 536,500
Jun 5, 2024 3.110 3.160 3.070 3.120 3.120 858,500
Jun 4, 2024 3.220 3.220 3.070 3.110 3.110 295,000
Jun 3, 2024 3.130 3.170 3.100 3.130 3.130 215,000
May 31, 2024 3.050 3.130 3.030 3.130 3.130 634,500
May 30, 2024 3.170 3.170 3.020 3.050 3.050 323,500
May 29, 2024 3.200 3.250 3.100 3.170 3.170 939,000
May 28, 2024 3.210 3.300 3.180 3.210 3.210 446,500
May 27, 2024 3.270 3.340 3.200 3.210 3.210 912,500
May 24, 2024 3.280 3.340 3.160 3.210 3.210 545,500
May 23, 2024 3.490 3.490 3.290 3.290 3.290 437,000
May 22, 2024 3.380 3.530 3.370 3.490 3.490 705,500
May 21, 2024 3.480 3.480 3.280 3.320 3.320 1,108,500
May 20, 2024 3.440 3.590 3.400 3.480 3.480 1,477,000
May 17, 2024 3.230 3.440 3.160 3.410 3.410 1,208,500
May 16, 2024 3.000 3.240 2.990 3.210 3.210 1,234,500
May 14, 2024 3.130 3.130 2.930 2.980 2.980 682,000
May 13, 2024 3.150 3.150 3.040 3.120 3.120 384,000
May 10, 2024 3.100 3.170 3.030 3.140 3.140 1,547,500
May 9, 2024 2.870 3.120 2.870 2.980 2.980 1,418,500
May 8, 2024 2.980 2.990 2.820 2.830 2.830 500,500
May 7, 2024 2.980 3.120 2.970 2.970 2.970 874,000
May 6, 2024 3.040 3.060 2.880 2.910 2.910 878,500
May 3, 2024 2.860 3.130 2.760 3.040 3.040 2,334,500
May 2, 2024 2.710 2.810 2.700 2.770 2.770 1,106,000
Apr 30, 2024 2.650 2.700 2.550 2.660 2.660 559,500
Apr 29, 2024 2.600 2.750 2.590 2.650 2.650 1,760,500
Apr 26, 2024 2.470 2.590 2.450 2.550 2.550 1,496,000
Apr 25, 2024 2.380 2.470 2.380 2.430 2.430 546,000
Apr 24, 2024 2.310 2.420 2.310 2.380 2.380 688,500
Apr 23, 2024 2.280 2.340 2.230 2.270 2.270 505,500
Apr 22, 2024 2.210 2.300 2.210 2.280 2.280 105,000
Apr 19, 2024 2.260 2.300 2.190 2.210 2.210 940,000
Apr 18, 2024 2.300 2.340 2.250 2.260 2.260 471,500
Apr 17, 2024 2.280 2.330 2.280 2.290 2.290 477,500
Apr 16, 2024 2.310 2.330 2.280 2.300 2.300 443,600
Apr 15, 2024 2.380 2.380 2.280 2.290 2.290 371,500
Apr 12, 2024 2.330 2.340 2.290 2.300 2.300 530,000
Apr 11, 2024 2.350 2.380 2.340 2.350 2.350 390,000
Apr 10, 2024 2.430 2.470 2.380 2.380 2.380 1,110,500
Apr 9, 2024 2.430 2.540 2.400 2.450 2.450 409,500
Apr 8, 2024 2.540 2.540 2.430 2.440 2.440 230,000
Apr 5, 2024 2.440 2.530 2.430 2.500 2.500 171,000
Apr 3, 2024 2.550 2.610 2.440 2.440 2.440 357,000
Apr 2, 2024 2.450 2.640 2.450 2.640 2.640 957,000
Mar 28, 2024 2.540 2.550 2.400 2.450 2.450 824,500
Mar 27, 2024 2.560 2.560 2.370 2.500 2.500 1,421,500
Mar 26, 2024 2.710 2.710 2.610 2.650 2.650 338,500
Mar 25, 2024 2.650 2.710 2.600 2.710 2.710 490,000
Mar 22, 2024 2.650 2.650 2.560 2.650 2.650 638,500
Mar 21, 2024 2.670 2.700 2.660 2.670 2.670 624,500
Mar 20, 2024 2.690 2.710 2.670 2.670 2.670 131,000
Mar 19, 2024 2.760 2.760 2.660 2.710 2.710 330,500
Mar 18, 2024 2.710 2.780 2.690 2.710 2.710 316,000
Mar 15, 2024 2.710 2.750 2.660 2.700 2.700 236,000
Mar 14, 2024 2.720 2.800 2.690 2.690 2.690 295,500
Mar 13, 2024 2.870 2.870 2.720 2.750 2.750 282,200
Mar 12, 2024 2.730 2.850 2.700 2.790 2.790 690,000
Mar 11, 2024 2.700 2.770 2.690 2.740 2.740 181,500
Mar 8, 2024 2.700 2.730 2.640 2.700 2.700 450,000
Mar 7, 2024 2.780 2.780 2.610 2.660 2.660 779,000
Mar 6, 2024 2.700 2.780 2.680 2.700 2.700 624,100
Mar 5, 2024 2.750 2.750 2.630 2.660 2.660 755,000
Mar 4, 2024 2.900 2.900 2.600 2.760 2.760 479,000
Mar 1, 2024 2.780 2.860 2.780 2.790 2.790 268,000
Feb 29, 2024 2.800 2.860 2.720 2.720 2.720 510,000
Feb 28, 2024 2.910 2.930 2.720 2.760 2.760 506,500
Feb 27, 2024 2.920 3.060 2.850 2.900 2.900 650,500
Feb 26, 2024 2.870 3.080 2.800 2.860 2.860 1,267,500
Feb 23, 2024 2.850 2.850 2.760 2.790 2.790 564,500
Feb 22, 2024 2.760 2.850 2.730 2.850 2.850 379,000
Feb 21, 2024 2.720 2.880 2.720 2.800 2.800 342,500
Feb 20, 2024 2.770 2.830 2.700 2.720 2.720 275,000
Feb 19, 2024 2.870 2.870 2.730 2.750 2.750 138,500
Feb 16, 2024 2.740 2.880 2.630 2.870 2.870 326,900
Feb 15, 2024 2.660 2.760 2.600 2.650 2.650 338,500
Feb 14, 2024 2.620 2.720 2.610 2.670 2.670 104,500
Feb 9, 2024 2.600 2.600 2.600 2.600 2.600 -
Feb 8, 2024 2.610 2.660 2.500 2.640 2.640 253,500
Feb 7, 2024 2.730 2.730 2.560 2.610 2.610 236,000
Feb 6, 2024 2.520 2.720 2.520 2.720 2.720 525,000
Feb 5, 2024 2.530 2.620 2.530 2.560 2.560 139,000
Feb 2, 2024 2.620 2.680 2.540 2.570 2.570 289,000
Feb 1, 2024 2.680 2.720 2.560 2.600 2.600 145,500
Jan 31, 2024 2.680 2.770 2.540 2.660 2.660 155,500
Jan 30, 2024 2.590 2.710 2.570 2.680 2.680 216,000
Jan 29, 2024 2.560 2.650 2.560 2.610 2.610 86,500
Jan 26, 2024 2.600 2.670 2.570 2.600 2.600 52,500
Jan 25, 2024 2.490 2.640 2.450 2.600 2.600 482,000
Jan 24, 2024 2.370 2.410 2.300 2.360 2.360 259,000
Jan 23, 2024 2.320 2.430 2.290 2.370 2.370 134,000
Jan 22, 2024 2.360 2.370 2.300 2.310 2.310 131,000
Jan 19, 2024 2.370 2.500 2.350 2.380 2.380 169,000
Jan 18, 2024 2.380 2.480 2.360 2.380 2.380 103,000
Jan 17, 2024 2.550 2.550 2.350 2.350 2.350 298,500
Jan 16, 2024 2.590 2.590 2.520 2.550 2.550 106,500
Jan 15, 2024 2.600 2.600 2.600 2.600 2.600 -
Jan 12, 2024 2.600 2.640 2.460 2.600 2.600 435,000
Jan 11, 2024 2.620 2.720 2.540 2.610 2.610 324,500
Jan 10, 2024 2.600 2.750 2.600 2.600 2.600 338,000
Jan 9, 2024 2.550 2.650 2.550 2.600 2.600 278,000
Jan 8, 2024 2.600 2.650 2.600 2.650 2.650 207,500
Jan 5, 2024 2.630 2.720 2.600 2.600 2.600 212,000
Jan 4, 2024 2.700 2.710 2.620 2.630 2.630 163,500
Jan 3, 2024 2.660 2.800 2.610 2.650 2.650 274,000
Jan 2, 2024 2.740 2.830 2.630 2.670 2.670 202,000
Dec 29, 2023 2.730 2.830 2.730 2.790 2.790 97,000
Dec 28, 2023 2.590 2.820 2.530 2.780 2.780 355,500
Dec 27, 2023 2.630 2.690 2.580 2.610 2.610 516,000
Dec 22, 2023 2.530 2.750 2.440 2.550 2.550 1,106,000
Dec 21, 2023 2.280 2.490 2.280 2.440 2.440 286,000
Dec 20, 2023 2.200 2.360 2.200 2.310 2.310 486,500
Dec 19, 2023 2.260 2.300 2.200 2.200 2.200 337,000
Dec 18, 2023 2.350 2.400 2.250 2.260 2.260 425,500
Dec 15, 2023 2.220 2.400 2.220 2.300 2.300 376,500
Dec 14, 2023 2.350 2.380 2.130 2.220 2.220 448,500
Dec 13, 2023 2.220 2.310 2.130 2.220 2.220 995,000
Dec 12, 2023 2.300 2.390 2.300 2.340 2.340 231,000
Dec 11, 2023 2.320 2.350 2.290 2.300 2.300 401,500
Dec 8, 2023 2.440 2.450 2.360 2.380 2.380 303,500
Dec 7, 2023 2.460 2.460 2.380 2.430 2.430 163,000
Dec 6, 2023 2.440 2.540 2.420 2.460 2.460 313,600
Dec 5, 2023 2.530 2.570 2.420 2.550 2.550 168,500
Dec 4, 2023 2.470 2.650 2.470 2.530 2.530 156,126
Dec 1, 2023 2.650 2.650 2.480 2.480 2.480 1,141,500
Nov 30, 2023 2.710 2.740 2.600 2.650 2.650 518,000
Nov 29, 2023 2.770 2.770 2.710 2.710 2.710 367,500
Nov 28, 2023 2.770 2.810 2.710 2.770 2.770 696,600
Nov 27, 2023 2.720 2.800 2.720 2.770 2.770 293,000
Nov 24, 2023 0.150 Dividend
Nov 24, 2023 2.890 2.890 2.730 2.760 2.760 510,500
Nov 23, 2023 2.860 3.090 2.820 2.970 2.820 1,391,500
Nov 22, 2023 2.880 2.900 2.790 2.810 2.668 1,215,500
Nov 21, 2023 2.940 3.000 2.900 2.930 2.782 264,500
Nov 20, 2023 2.760 2.860 2.660 2.860 2.716 585,000
Nov 17, 2023 2.930 2.930 2.680 2.760 2.621 1,209,000
Nov 16, 2023 3.080 3.080 2.920 2.930 2.782 1,463,000
Nov 15, 2023 3.080 3.120 3.010 3.010 2.858 211,000
Nov 14, 2023 3.040 3.070 2.950 2.980 2.829 354,500
Nov 13, 2023 3.070 3.070 2.990 3.050 2.896 132,500
Nov 10, 2023 3.000 3.030 2.900 3.010 2.858 160,000
Nov 9, 2023 3.260 3.260 3.000 3.000 2.848 1,195,500
Nov 8, 2023 3.160 3.330 3.150 3.300 3.133 473,000
Nov 7, 2023 3.260 3.260 3.060 3.170 3.010 140,000
Nov 6, 2023 3.200 3.350 3.200 3.280 3.114 571,500
Nov 3, 2023 3.190 3.200 3.170 3.170 3.010 22,500
Nov 2, 2023 3.230 3.290 3.150 3.150 2.991 158,000
Nov 1, 2023 3.230 3.240 3.100 3.230 3.067 82,000
Oct 31, 2023 3.160 3.220 3.080 3.160 3.000 251,500
Oct 30, 2023 3.230 3.300 3.170 3.190 3.029 547,000

Related Tickers