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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2.5	2.51	2.51	2.54	2.45	269,000
November 19, 2025	2.55	2.51	2.51	2.55	2.5	235,500
November 18, 2025	2.56	2.55	2.55	2.58	2.51	251,000
November 17, 2025	2.61	2.56	2.56	2.63	2.56	138,000
November 14, 2025	2.66	2.64	2.64	2.66	2.62	135,000
November 13, 2025	2.62	2.63	2.63	2.69	2.61	230,000
November 12, 2025	2.61	2.61	2.61	2.63	2.61	167,000
November 11, 2025	2.57	2.57	2.57	2.62	2.52	212,500
November 10, 2025	2.55	2.56	2.56	2.65	2.55	78,500
November 07, 2025	2.58	2.58	2.58	2.58	2.54	160,000
November 06, 2025	2.6	2.6	2.6	2.6	2.53	65,500
November 05, 2025	2.61	2.61	2.61	2.62	2.52	134,000
November 04, 2025	2.61	2.59	2.59	2.61	2.54	197,500
November 03, 2025	2.62	2.61	2.61	2.62	2.58	32,000
October 31, 2025	2.65	2.61	2.61	2.67	2.6	203,000
October 30, 2025	2.69	2.66	2.66	2.75	2.57	903,500
October 28, 2025	2.92	2.75	2.75	2.92	2.74	749,000
October 27, 2025	2.92	2.75	2.75	2.92	2.74	746,000
October 26, 2025	2.95	2.9	2.9	2.95	2.89	724,000
October 24, 2025	2.83	2.94	2.94	2.98	2.76	848,500
October 23, 2025	2.88	2.83	2.83	2.88	2.76	544,000
October 22, 2025	2.64	2.87	2.87	2.88	2.64	1.91M
October 21, 2025	2.69	2.62	2.62	2.71	2.62	456,500
October 20, 2025	2.43	2.64	2.64	2.7	2.43	1.46M

Powerlong Commercial Management Holdings Limited (9909.HK) HKSE