Powerlong Commercial Management Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09909  2019-12-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-10 0 7 2.590 2.590 2.600 2,843,355 2.590 2.590 2.600 2.510 2.680 1,101,000 2.5825 -1.15%
2026-01-30 0 21 2.620 2.590 2.620 15,440,282 2.620 2.590 2.620 2.310 2.840 6,068,100 2.5445 8.71%
2025-12-31 0 21 2.410 2.400 2.420 11,557,803 2.410 2.400 2.420 2.290 2.540 4,809,204 2.4033 -0.82%
2025-11-28 0 20 2.430 2.420 2.450 7,786,160 2.430 2.420 2.450 2.420 2.690 3,065,500 2.5399 -6.90%
2025-10-31 0 20 2.610 2.580 2.610 56,766,810 2.610 2.580 2.610 2.210 2.980 21,970,052 2.5838 18.10%
2025-09-30 0 22 2.210 2.210 2.230 28,212,049 2.210 2.210 2.230 2.190 2.300 12,572,229 2.2440 -1.78%
2025-08-29 0 21 2.250 2.250 2.260 13,753,525 2.250 2.250 2.260 2.200 2.440 6,051,500 2.2727 -4.66%
2025-07-31 0 22 2.360 2.350 2.410 18,435,141 2.360 2.350 2.410 2.170 2.520 7,743,000 2.3809 7.27%
2025-06-30 0 21 2.200 2.200 2.270 23,153,618 2.200 2.200 2.270 2.160 2.300 10,491,000 2.2070 0.92%
2025-05-30 0 20 2.180 2.170 2.200 11,726,387 2.180 2.170 2.200 2.100 2.330 5,276,500 2.2224 -6.03%
2025-04-30 0 19 2.320 2.270 2.320 24,107,401 2.320 2.270 2.320 1.980 2.350 11,327,500 2.1282 -1.28%
2025-03-31 0 21 2.350 2.290 2.350 37,001,536 2.350 2.290 2.350 2.280 2.570 15,278,191 2.4219 -3.29%
2025-02-28 0 20 2.430 2.400 2.430 27,955,804 2.430 2.400 2.430 2.360 2.660 11,242,890 2.4865 -7.25%
2025-01-28 0 19 2.620 2.560 2.620 37,262,788 2.620 2.560 2.620 2.360 2.780 14,474,721 2.5743 10.08%
2024-12-31 0 20 2.380 2.360 2.380 43,342,055 2.380 2.360 2.380 2.180 2.700 18,601,500 2.3300 -1.65%
2024-11-29 0 21 2.420 2.400 2.420 37,919,462 2.420 2.400 2.420 2.300 2.670 15,265,500 2.4840 -5.84%
2024-10-31 0 21 2.570 2.520 2.570 93,357,722 2.570 2.520 2.570 2.400 3.850 32,320,779 2.8885 -22.82%
2024-09-30 0 19 3.330 3.330 3.350 56,473,897 3.330 3.330 3.350 2.330 3.350 20,997,500 2.6896 25.19%
2024-08-30 0 22 2.660 2.600 2.670 14,094,084 2.660 2.600 2.670 2.360 2.760 5,448,832 2.5866 5.14%
2024-07-31 0 22 2.530 2.520 2.600 9,291,403 2.530 2.520 2.600 2.440 2.940 3,492,000 2.6608 -5.24%
2024-06-28 0 19 2.670 2.650 2.670 17,975,229 2.670 2.650 2.670 2.630 3.220 6,098,933 2.9473 -14.70%
2024-05-31 0 21 3.130 3.100 3.130 61,656,968 3.130 3.100 3.130 2.700 3.590 19,698,000 3.1301 17.67%
2024-04-30 0 20 2.660 2.620 2.700 30,594,832 2.660 2.620 2.700 2.190 2.750 12,520,100 2.4437 8.57%
2024-03-28 0 20 2.450 2.450 2.510 26,843,554 2.450 2.450 2.510 2.370 2.900 10,155,300 2.6433 -9.93%
2024-02-29 0 19 2.720 2.720 2.790 19,546,080 2.720 2.720 2.790 2.500 3.080 7,005,400 2.7901 2.26%
2024-01-31 0 22 2.660 2.630 2.660 12,336,482 2.660 2.630 2.660 2.290 2.830 4,794,000 2.5733 -4.66%
2023-12-29 0 19 2.790 2.790 2.820 20,238,546 2.790 2.790 2.820 2.130 2.830 8,308,226 2.4360 5.28%
2023-11-30 0 22 2.650 2.630 2.650 35,129,602 2.650 2.630 2.650 2.526 3.181 12,526,781 2.8044 -11.68%
2023-10-31 0 20 3.160 3.100 3.170 45,915,858 3.000 2.943 3.010 2.792 3.399 14,702,192 3.1231 -1.25%
2023-09-29 0 19 3.200 3.200 3.230 104,240,799 3.038 3.038 3.067 2.659 4.083 31,297,888 3.3306 -18.37%
2023-08-31 0 23 3.920 3.920 3.940 167,893,750 3.722 3.722 3.741 3.380 4.301 43,587,243 3.8519 -9.68%
2023-07-31 0 20 4.340 4.300 4.340 130,998,727 4.121 4.083 4.121 3.057 4.529 34,985,813 3.7443 11.86%
2023-06-30 0 21 3.880 3.860 3.880 84,239,926 3.684 3.665 3.684 3.437 4.240 21,566,668 3.9060 0.32%
2023-05-31 0 21 4.010 4.010 4.090 71,163,235 3.672 3.672 3.746 3.627 4.735 17,470,075 4.0734 -20.75%
2023-04-28 0 17 5.060 5.050 5.060 118,720,531 4.634 4.625 4.634 4.359 5.623 24,031,853 4.9401 -11.07%
2023-03-31 0 23 5.690 5.670 5.690 254,993,852 5.211 5.193 5.211 4.597 5.815 49,473,307 5.1542 -1.22%
2023-02-28 0 20 5.760 5.760 5.800 229,680,398 5.275 5.275 5.312 5.019 6.099 42,089,377 5.4570 -11.25%
2023-01-31 0 18 6.490 6.460 6.490 313,832,324 5.944 5.916 5.944 5.632 7.134 48,729,837 6.4402 0.46%
2022-12-30 0 20 6.460 6.460 6.500 810,442,331 5.916 5.916 5.953 4.579 8.105 129,384,905 6.2638 33.75%
2022-11-30 0 22 4.830 4.830 4.840 436,265,678 4.423 4.423 4.433 2.133 4.833 111,811,023 3.9018 106.50%
2022-10-31 0 20 2.420 2.420 2.430 72,001,882 2.142 2.142 2.151 2.098 3.240 27,783,309 2.5916 -26.67%
2022-09-30 0 21 3.300 3.260 3.300 144,834,739 2.921 2.886 2.921 2.682 4.045 39,703,023 3.6480 -22.90%
2022-08-31 0 23 4.280 4.270 4.290 98,850,198 3.788 3.780 3.797 3.195 3.921 27,601,347 3.5814 4.39%
2022-07-29 0 20 4.100 4.100 4.110 185,798,453 3.629 3.629 3.638 3.585 4.780 45,478,844 4.0854 -22.93%
2022-06-30 0 21 5.320 5.320 5.360 317,067,002 4.709 4.709 4.744 4.709 6.240 58,014,699 5.4653 -10.34%
2022-05-31 0 20 6.220 6.190 6.220 273,829,250 5.252 5.227 5.252 4.433 7.271 53,424,747 5.1255 -25.95%
2022-04-29 0 18 8.400 8.400 8.430 353,026,508 7.093 7.093 7.119 5.244 7.760 53,042,854 6.6555 34.83%
2022-03-31 0 23 6.230 6.210 6.230 801,767,898 5.261 5.244 5.261 4.214 11.62 125,996,747 6.3634 -54.33%
2022-02-28 0 17 13.64 13.62 13.64 313,395,024 11.52 11.50 11.52 11.32 16.04 22,459,716 13.954 -16.42%
2022-01-31 0 21 16.32 16.32 16.38 383,539,525 13.78 13.78 13.83 10.99 14.41 30,145,125 12.723 12.55%
2021-12-31 0 22 14.50 14.50 14.72 358,879,144 12.24 12.24 12.43 11.18 14.34 28,907,320 12.415 -7.88%
2021-11-30 0 22 15.74 15.72 15.74 425,311,178 13.29 13.27 13.29 12.98 15.66 29,480,325 14.427 -9.82%
2021-10-29 0 18 17.60 17.58 17.60 523,478,943 14.74 14.72 14.74 12.48 17.08 35,556,268 14.723 -3.30%
2021-09-30 0 21 18.20 18.18 18.20 601,157,086 15.24 15.22 15.24 13.25 19.01 38,387,706 15.660 -15.35%
2021-08-31 0 22 21.50 21.40 21.55 424,899,720 18.00 17.92 18.05 17.17 20.35 22,564,850 18.830 -5.29%
2021-07-30 0 21 22.70 22.65 22.75 766,594,534 19.01 18.97 19.05 16.92 23.78 36,893,493 20.779 -16.85%
2021-06-30 0 21 27.30 27.20 27.30 460,605,701 22.86 22.78 22.86 21.94 25.50 19,848,767 23.206 -8.71%
2021-05-31 0 20 30.10 29.95 30.10 568,569,966 25.04 24.92 25.04 22.21 26.29 23,302,029 24.400 -1.31%
2021-04-30 0 19 30.50 30.50 30.60 958,601,340 25.38 25.38 25.46 20.51 26.33 41,075,181 23.338 18.45%
2021-03-31 0 23 25.75 25.70 25.75 1,173,467,393 21.42 21.38 21.42 18.72 22.84 55,894,002 20.995 3.83%
2021-02-26 0 18 24.80 24.45 24.80 748,834,243 20.63 20.34 20.63 17.76 21.47 37,692,810 19.867 7.13%
2021-01-29 0 20 23.15 23.15 23.20 1,350,686,974 19.26 19.26 19.30 17.89 24.92 64,521,758 20.934 -6.65%
2020-12-31 0 22 24.80 24.65 24.80 867,621,536 20.63 20.51 20.63 17.47 21.55 44,761,344 19.383 15.35%
2020-11-30 0 21 21.50 21.45 21.50 967,631,818 17.89 17.85 17.89 15.69 20.70 55,013,366 17.589 2.13%
2020-10-30 0 18 21.15 21.05 21.15 753,371,118 17.51 17.43 17.51 16.93 23.97 38,376,002 19.631 -18.50%
2020-09-30 0 22 25.95 25.75 25.95 1,119,501,654 21.49 21.32 21.49 19.50 24.72 51,023,887 21.941 5.92%
2020-08-31 0 21 24.50 24.20 24.50 769,713,341 20.29 20.04 20.29 16.64 22.48 39,661,335 19.407 14.75%
2020-07-31 0 22 21.35 21.35 21.40 586,585,883 17.68 17.68 17.72 14.59 18.38 36,577,065 16.037 19.27%
2020-06-30 0 21 17.90 17.80 17.90 328,511,595 14.82 14.74 14.82 12.77 15.39 23,432,164 14.020 16.86%
2020-05-29 0 20 15.50 15.30 15.50 402,636,871 12.68 12.52 12.68 9.575 13.80 33,847,901 11.895 22.82%
2020-04-29 0 19 12.62 12.58 12.62 239,814,355 10.33 10.30 10.33 9.182 11.18 23,172,186 10.349 8.79%
2020-03-31 0 22 11.60 11.54 11.60 549,093,761 9.493 9.444 9.493 7.644 9.739 61,208,953 8.9708 10.90%
2020-02-28 0 20 10.46 10.44 10.46 519,258,603 8.560 8.544 8.560 7.406 9.673 58,871,856 8.8201 9.76%
2020-01-31 0 20 9.530 9.470 9.530 1,000,668,582 7.799 7.750 7.799 7.496 9.853 116,276,634 8.6059 -2.95%
2019-12-31 0 2 9.820 9.820 9.830 953,339,074 8.036 8.036 8.045 7.775 8.380 117,814,120 8.0919

Webb-site Database - Powered By Linux Group

Back to top