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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2.42	2.48	2.48	2.5	2.42	1.16M
July 21, 2025	2.36	2.42	2.42	2.42	2.36	1.32M
July 18, 2025	2.39	2.37	2.37	2.4	2.34	224,000
July 17, 2025	2.36	2.37	2.37	2.39	2.33	112,000
July 16, 2025	2.38	2.34	2.34	2.38	2.32	274,500
July 15, 2025	2.41	2.38	2.38	2.41	2.32	123,000
July 14, 2025	2.36	2.39	2.39	2.41	2.36	49,500
July 11, 2025	2.37	2.4	2.4	2.42	2.37	379,000
July 10, 2025	2.25	2.39	2.39	2.44	2.23	1.19M
July 09, 2025	2.31	2.3	2.3	2.31	2.26	180,500
July 08, 2025	2.27	2.26	2.26	2.29	2.25	199,500
July 07, 2025	2.24	2.27	2.27	2.28	2.24	306,500
July 04, 2025	2.23	2.25	2.25	2.26	2.23	97,000
July 03, 2025	2.22	2.26	2.26	2.26	2.17	563,500
July 02, 2025	2.2	2.22	2.22	2.27	2.2	159,500
June 30, 2025	2.22	2.2	2.2	2.3	2.2	253,000
June 27, 2025	2.22	2.22	2.22	2.24	2.2	65,500
June 26, 2025	2.25	2.23	2.23	2.25	2.22	113,000
June 25, 2025	2.23	2.27	2.27	2.28	2.2	796,000
June 24, 2025	2.2	2.24	2.24	2.24	2.2	614,000
June 23, 2025	2.2	2.17	2.17	2.2	2.17	130,000
June 20, 2025	2.17	2.18	2.18	2.2	2.17	55,500
June 19, 2025	2.18	2.17	2.17	2.22	2.17	769,500
June 18, 2025	2.2	2.21	2.21	2.21	2.18	239,000
June 17, 2025	2.24	2.21	2.21	2.24	2.2	58,500
June 16, 2025	2.24	2.24	2.24	2.24	2.21	107,000
June 13, 2025	2.25	2.23	2.23	2.25	2.16	364,000
June 12, 2025	2.19	2.27	2.27	2.29	2.19	561,000
June 11, 2025	2.18	2.22	2.22	2.23	2.18	2.53M
June 10, 2025	2.2	2.18	2.18	2.21	2.18	1.39M
June 09, 2025	2.2	2.18	2.18	2.21	2.18	1.65M
June 06, 2025	2.18	2.18	2.18	2.18	2.18	32,500
June 05, 2025	2.2	2.2	2.2	2.21	2.17	410,500
June 04, 2025	2.2	2.2	2.2	2.2	2.16	93,000
June 03, 2025	2.19	2.2	2.2	2.22	2.16	238,500
June 02, 2025	2.17	2.19	2.19	2.19	2.17	52,500
May 30, 2025	2.19	2.18	2.18	2.2	2.18	56,000
May 29, 2025	2.18	2.16	2.16	2.19	2.14	313,000
May 28, 2025	2.17	2.13	2.13	2.28	2.13	1.23M
May 27, 2025	2.22	2.17	2.17	2.22	2.15	30,500
May 26, 2025	2.24	2.19	2.19	2.24	2.19	46,000

Powerlong Commercial Management Holdings Limited (9909.HK) HKSE