Powerlong Real Estate Holdings Limited - 1238.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.34	0.34	0.34	0.35	0.34	797,000
August 15, 2025	0.34	0.35	0.35	0.35	0.33	2.02M
August 14, 2025	0.34	0.34	0.34	0.35	0.33	1.71M
August 13, 2025	0.35	0.35	0.35	0.35	0.34	1.91M
August 12, 2025	0.36	0.35	0.35	0.37	0.35	1.38M
August 11, 2025	0.37	0.37	0.37	0.37	0.36	1.6M
August 08, 2025	0.37	0.37	0.37	0.37	0.36	1.13M
August 07, 2025	0.36	0.37	0.37	0.37	0.35	2.73M
August 06, 2025	0.35	0.36	0.36	0.36	0.35	269,000
August 05, 2025	0.35	0.36	0.36	0.36	0.34	824,248
August 04, 2025	0.36	0.34	0.34	0.36	0.34	2.27M
August 01, 2025	0.35	0.36	0.36	0.36	0.35	401,000
July 31, 2025	0.39	0.36	0.36	0.39	0.35	2.35M
July 30, 2025	0.38	0.39	0.39	0.39	0.38	455,000
July 29, 2025	0.39	0.39	0.39	0.39	0.38	958,000
July 28, 2025	0.39	0.39	0.39	0.39	0.38	922,000
July 25, 2025	0.39	0.39	0.39	0.39	0.38	1.07M
July 24, 2025	0.37	0.39	0.39	0.39	0.37	4.15M
July 23, 2025	0.36	0.37	0.37	0.38	0.35	1.75M
July 22, 2025	0.37	0.36	0.36	0.37	0.35	478,000
July 21, 2025	0.38	0.36	0.36	0.38	0.36	643,000
July 18, 2025	0.37	0.37	0.37	0.37	0.36	1.11M
July 17, 2025	0.38	0.36	0.36	0.38	0.35	1.2M
July 16, 2025	0.37	0.38	0.38	0.38	0.35	3.6M
July 15, 2025	0.34	0.37	0.37	0.37	0.32	6.96M
July 14, 2025	0.35	0.36	0.36	0.36	0.34	2.31M
July 11, 2025	0.37	0.34	0.34	0.37	0.34	3.99M
July 10, 2025	0.31	0.37	0.37	0.4	0.31	8.32M
July 09, 2025	0.31	0.31	0.31	0.31	0.3	603,000
July 08, 2025	0.32	0.31	0.31	0.32	0.31	720,000
July 07, 2025	0.31	0.31	0.31	0.31	0.3	714,000
July 04, 2025	0.3	0.31	0.31	0.31	0.3	1.99M
July 03, 2025	0.3	0.31	0.31	0.31	0.29	5.57M
July 02, 2025	0.3	0.3	0.3	0.3	0.28	7.2M
June 30, 2025	0.3	0.3	0.3	0.3	0.28	2.78M
June 27, 2025	0.31	0.31	0.31	0.31	0.3	4.85M
June 26, 2025	0.3	0.31	0.31	0.31	0.3	1.13M
June 25, 2025	0.3	0.31	0.31	0.31	0.28	5.17M
June 24, 2025	0.28	0.29	0.29	0.3	0.27	2.74M
June 23, 2025	0.28	0.28	0.28	0.29	0.27	5.86M
June 20, 2025	0.29	0.28	0.28	0.3	0.27	13.8M
June 19, 2025	0.31	0.3	0.3	0.31	0.29	5.73M
June 18, 2025	0.31	0.31	0.31	0.31	0.3	529,000
June 17, 2025	0.33	0.32	0.32	0.33	0.31	1.32M
June 16, 2025	0.32	0.33	0.33	0.33	0.31	1.54M
June 13, 2025	0.33	0.31	0.31	0.33	0.31	1.51M
June 12, 2025	0.34	0.33	0.33	0.34	0.32	837,000
June 11, 2025	0.33	0.33	0.33	0.33	0.32	1.26M
June 10, 2025	0.32	0.33	0.33	0.33	0.31	1.47M
June 09, 2025	0.32	0.32	0.32	0.32	0.31	2.02M
June 06, 2025	0.31	0.32	0.32	0.32	0.31	858,000
June 05, 2025	0.31	0.32	0.32	0.32	0.31	1.32M
June 04, 2025	0.32	0.31	0.31	0.32	0.3	1.09M
June 03, 2025	0.31	0.31	0.31	0.32	0.3	1.53M
June 02, 2025	0.3	0.31	0.31	0.31	0.29	4.69M
May 30, 2025	0.3	0.31	0.31	0.31	0.3	244,000
May 29, 2025	0.3	0.31	0.31	0.31	0.3	1.55M
May 28, 2025	0.31	0.3	0.3	0.31	0.3	2.83M
May 27, 2025	0.31	0.32	0.32	0.32	0.3	734,000
May 26, 2025	0.32	0.31	0.31	0.32	0.31	841,000

Powerlong Real Estate Holdings Limited (1238.HK) HKSE