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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.59	2.58	2.58	2.59	2.51	100,000
February 16, 2026	2.59	2.59	2.59	2.66	2.53	124,000
February 13, 2026	2.6	2.53	2.53	2.6	2.39	438,500
February 12, 2026	2.6	2.58	2.58	2.61	2.57	165,000
February 11, 2026	2.59	2.58	2.58	2.61	2.58	39,000
February 10, 2026	2.51	2.59	2.59	2.6	2.51	360,500
February 09, 2026	2.55	2.51	2.51	2.56	2.51	136,500
February 06, 2026	2.54	2.55	2.55	2.55	2.54	64,000
February 05, 2026	2.59	2.58	2.58	2.59	2.55	53,500
February 04, 2026	2.55	2.58	2.58	2.58	2.54	161,000
February 03, 2026	2.68	2.57	2.57	2.68	2.54	217,000
February 02, 2026	2.62	2.67	2.67	2.68	2.61	119,500
January 30, 2026	2.65	2.62	2.62	2.65	2.59	360,500
January 29, 2026	2.66	2.66	2.66	2.7	2.64	531,100
January 28, 2026	2.53	2.66	2.66	2.84	2.53	1.5M
January 27, 2026	2.42	2.44	2.44	2.44	2.37	88,500
January 26, 2026	2.39	2.4	2.4	2.41	2.37	366,500
January 23, 2026	2.43	2.39	2.39	2.43	2.31	678,000
January 22, 2026	2.45	2.43	2.43	2.46	2.39	241,500
January 21, 2026	2.45	2.45	2.45	2.49	2.45	218,000
January 20, 2026	2.47	2.52	2.52	2.52	2.45	94,500
January 19, 2026	2.52	2.46	2.46	2.52	2.46	292,000
January 16, 2026	2.56	2.54	2.52	2.56	2.52	75,500
January 15, 2026	2.55	2.56	2.56	2.56	2.55	203,000
January 14, 2026	2.54	2.55	2.55	2.58	2.54	94,000
January 13, 2026	2.51	2.55	2.55	2.59	2.48	404,000
January 12, 2026	2.55	2.52	2.52	2.55	2.52	77,500
January 09, 2026	2.55	2.55	2.55	2.57	2.55	142,000
January 08, 2026	2.53	2.55	2.55	2.56	2.48	378,000
January 07, 2026	2.44	2.51	2.51	2.51	2.42	187,500
January 06, 2026	2.46	2.44	2.44	2.46	2.42	112,500
January 05, 2026	2.46	2.46	2.46	2.46	2.46	5,000
January 02, 2026	2.41	2.44	2.44	2.45	2.41	108,000
December 31, 2025	2.35	2.41	2.41	2.41	2.35	129,000
December 30, 2025	2.37	2.32	2.32	2.37	2.29	836,000
December 29, 2025	2.45	2.38	2.38	2.5	2.38	1.19M
December 24, 2025	2.45	2.46	2.46	2.46	2.45	7,704
December 23, 2025	2.5	2.47	2.47	2.5	2.47	4,000
December 22, 2025	2.49	2.51	2.51	2.54	2.48	128,000
December 19, 2025	2.45	2.53	2.53	2.53	2.43	160,500
December 18, 2025	2.47	2.49	2.49	2.49	2.42	44,000
December 17, 2025	2.4	2.45	2.45	2.45	2.4	79,000
December 16, 2025	2.35	2.4	2.4	2.43	2.35	180,500
December 15, 2025	2.36	2.38	2.38	2.38	2.36	72,500
December 12, 2025	2.37	2.38	2.38	2.4	2.36	679,500
December 11, 2025	2.39	2.37	2.37	2.39	2.35	182,500
December 10, 2025	2.39	2.37	2.37	2.39	2.36	113,000
December 09, 2025	2.38	2.41	2.41	2.41	2.38	1,500
December 08, 2025	2.44	2.42	2.42	2.44	2.33	363,000
December 05, 2025	2.44	2.44	2.44	2.47	2.44	250,000
December 04, 2025	2.46	2.45	2.45	2.46	2.44	181,500
December 03, 2025	2.47	2.45	2.45	2.47	2.44	117,000
December 02, 2025	2.47	2.47	2.47	2.49	2.46	127,000
December 01, 2025	2.49	2.48	2.48	2.49	2.48	1,000
November 28, 2025	2.45	2.43	2.43	2.45	2.42	68,000
November 27, 2025	2.45	2.42	2.42	2.47	2.42	61,000
November 26, 2025	2.42	2.45	2.45	2.45	2.42	56,500
November 25, 2025	2.5	2.42	2.42	2.5	2.42	321,000
November 24, 2025	2.5	2.5	2.5	2.5	2.45	156,500
November 21, 2025	2.47	2.46	2.46	2.49	2.45	124,000

Powerlong Commercial Management Holdings Limited (9909.HK) HKSE