Powerlong Commercial Management Holdings Limited - 9909.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.57	2.42	2.42	2.59	2.42	2.97M
October 16, 2025	2.42	2.58	2.58	2.58	2.42	657,000
October 15, 2025	2.53	2.49	2.49	2.55	2.42	1.39M
October 14, 2025	2.63	2.54	2.54	2.67	2.5	2.76M
October 13, 2025	2.26	2.6	2.6	2.63	2.23	4.99M
October 10, 2025	2.25	2.23	2.23	2.25	2.23	160,000
October 09, 2025	2.23	2.25	2.25	2.27	2.22	422,031
October 08, 2025	2.23	2.21	2.21	2.23	2.21	695,000
October 03, 2025	2.23	2.23	2.23	2.25	2.22	69,000
October 02, 2025	2.21	2.23	2.23	2.25	2.21	84,000
September 30, 2025	2.22	2.21	2.21	2.22	2.2	291,500
September 29, 2025	2.2	2.22	2.22	2.23	2.19	143,117
September 26, 2025	2.23	2.22	2.22	2.23	2.2	104,500
September 25, 2025	2.22	2.21	2.21	2.22	2.19	573,500
September 24, 2025	2.2	2.22	2.22	2.23	2.2	82,500
September 23, 2025	2.24	2.22	2.22	2.24	2.19	235,112
September 22, 2025	2.24	2.19	2.19	2.24	2.19	521,500
September 19, 2025	2.26	2.24	2.24	2.26	2.21	499,000
September 18, 2025	2.29	2.27	2.27	2.3	2.25	872,500
September 17, 2025	2.25	2.29	2.29	2.3	2.25	336,000
September 16, 2025	2.24	2.25	2.25	2.3	2.23	1.11M
September 15, 2025	2.23	2.24	2.24	2.25	2.23	301,500
September 12, 2025	2.23	2.23	2.23	2.26	2.23	366,500
September 11, 2025	2.24	2.26	2.26	2.26	2.23	132,500
September 10, 2025	2.25	2.25	2.25	2.26	2.24	83,000
September 09, 2025	2.26	2.26	2.26	2.27	2.24	241,000
September 08, 2025	2.24	2.26	2.26	2.26	2.23	353,000
September 05, 2025	2.23	2.23	2.23	2.25	2.22	49,500
September 04, 2025	2.26	2.22	2.22	2.26	2.22	71,500
September 03, 2025	2.22	2.22	2.22	2.25	2.22	49,500
September 02, 2025	2.23	2.26	2.26	2.26	2.21	6.1M
September 01, 2025	2.23	2.26	2.26	2.3	2.23	188,000
August 29, 2025	2.25	2.25	2.25	2.25	2.22	521,500
August 28, 2025	2.24	2.2	2.2	2.24	2.2	181,000
August 27, 2025	2.23	2.2	2.2	2.25	2.2	282,500
August 26, 2025	2.28	2.25	2.25	2.32	2.24	424,500
August 25, 2025	2.26	2.28	2.28	2.32	2.26	359,500
August 22, 2025	2.28	2.28	2.28	2.28	2.28	16,000
August 21, 2025	2.26	2.28	2.28	2.29	2.25	177,500
August 20, 2025	2.28	2.26	2.26	2.28	2.26	291,500
August 19, 2025	2.31	2.32	2.32	2.38	2.31	113,000
August 18, 2025	2.26	2.31	2.31	2.36	2.25	812,000
August 15, 2025	2.28	2.26	2.26	2.31	2.26	202,000
August 14, 2025	2.28	2.28	2.28	2.3	2.26	342,000
August 13, 2025	2.26	2.26	2.26	2.3	2.25	1.23M
August 12, 2025	2.26	2.25	2.25	2.28	2.25	229,500
August 11, 2025	2.27	2.28	2.28	2.32	2.27	43,000
August 08, 2025	2.34	2.27	2.27	2.34	2.26	263,500
August 07, 2025	2.3	2.28	2.28	2.33	2.28	91,500
August 06, 2025	2.35	2.31	2.31	2.35	2.28	259,500
August 05, 2025	2.38	2.35	2.35	2.39	2.32	47,000
August 04, 2025	2.37	2.38	2.38	2.38	2.35	23,000
August 01, 2025	2.4	2.39	2.39	2.44	2.39	178,000
July 31, 2025	2.48	2.36	2.36	2.48	2.31	260,000
July 30, 2025	2.51	2.36	2.36	2.52	2.36	292,000
July 29, 2025	2.52	2.49	2.49	2.52	2.45	142,000
July 28, 2025	2.51	2.49	2.49	2.51	2.44	173,500
July 25, 2025	2.48	2.48	2.48	2.52	2.46	347,500
July 24, 2025	2.45	2.48	2.48	2.49	2.44	56,000
July 23, 2025	2.47	2.49	2.49	2.52	2.47	188,500

Powerlong Commercial Management Holdings Limited (9909.HK) HKSE