Powerlong Commercial Management Holdings Limited (HKG:9909)
Hong Kong · Delayed Price · Currency is HKD 2.940
+0.110 (3.89%)
Oct 24, 2025, 4:08 PM HKT
HKG:9909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.83 | 2.98 | 2.76 | 2.94 | 2.94 | 3.89% | 848,500 |
| Oct 23, 2025 | 2.88 | 2.88 | 2.76 | 2.83 | 2.83 | -1.74% | 544,000 |
| Oct 22, 2025 | 2.64 | 2.88 | 2.64 | 2.88 | 2.88 | 9.92% | 1,958,500 |
| Oct 21, 2025 | 2.69 | 2.71 | 2.62 | 2.62 | 2.62 | -0.76% | 456,500 |
| Oct 20, 2025 | 2.43 | 2.70 | 2.43 | 2.64 | 2.64 | 9.09% | 1,463,510 |
| Oct 17, 2025 | 2.57 | 2.59 | 2.42 | 2.42 | 2.42 | -6.20% | 2,965,000 |
| Oct 16, 2025 | 2.42 | 2.58 | 2.42 | 2.58 | 2.58 | 3.61% | 657,000 |
| Oct 15, 2025 | 2.53 | 2.55 | 2.42 | 2.49 | 2.49 | -1.97% | 1,387,500 |
| Oct 14, 2025 | 2.63 | 2.67 | 2.50 | 2.54 | 2.54 | -2.31% | 2,761,500 |
| Oct 13, 2025 | 2.26 | 2.63 | 2.23 | 2.60 | 2.60 | 16.59% | 4,992,011 |
| Oct 10, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.89% | 160,000 |
| Oct 9, 2025 | 2.23 | 2.27 | 2.22 | 2.25 | 2.25 | 1.81% | 422,031 |
| Oct 8, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.90% | 695,500 |
| Oct 6, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Oct 3, 2025 | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | - | 69,000 |
| Oct 2, 2025 | 2.21 | 2.25 | 2.21 | 2.23 | 2.23 | 0.90% | 84,000 |
| Sep 30, 2025 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.45% | 291,500 |
| Sep 29, 2025 | 2.20 | 2.23 | 2.19 | 2.22 | 2.22 | - | 143,117 |
| Sep 26, 2025 | 2.23 | 2.23 | 2.20 | 2.22 | 2.22 | 0.45% | 104,500 |
| Sep 25, 2025 | 2.22 | 2.22 | 2.19 | 2.21 | 2.21 | -0.45% | 573,500 |
| Sep 24, 2025 | 2.20 | 2.23 | 2.20 | 2.22 | 2.22 | - | 82,500 |
| Sep 23, 2025 | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | 1.37% | 235,112 |
| Sep 22, 2025 | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | -2.23% | 521,500 |
| Sep 19, 2025 | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -1.32% | 499,000 |
| Sep 18, 2025 | 2.29 | 2.30 | 2.25 | 2.27 | 2.27 | -0.87% | 872,500 |
| Sep 17, 2025 | 2.25 | 2.30 | 2.25 | 2.29 | 2.29 | 1.78% | 336,000 |
| Sep 16, 2025 | 2.24 | 2.30 | 2.23 | 2.25 | 2.25 | 0.45% | 1,110,500 |
| Sep 15, 2025 | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | 0.45% | 301,500 |
| Sep 12, 2025 | 2.23 | 2.26 | 2.23 | 2.23 | 2.23 | -1.33% | 366,500 |
| Sep 11, 2025 | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | 0.44% | 132,500 |
| Sep 10, 2025 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | -0.44% | 83,000 |
| Sep 9, 2025 | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | - | 241,000 |
| Sep 8, 2025 | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | 1.35% | 353,000 |
| Sep 5, 2025 | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | 0.45% | 51,000 |
| Sep 4, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | - | 71,500 |
| Sep 3, 2025 | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | -1.77% | 49,500 |
| Sep 2, 2025 | 2.23 | 2.26 | 2.21 | 2.26 | 2.26 | - | 6,099,000 |
| Sep 1, 2025 | 2.23 | 2.30 | 2.23 | 2.26 | 2.26 | 0.44% | 188,000 |
| Aug 29, 2025 | 2.25 | 2.25 | 2.22 | 2.25 | 2.25 | 2.27% | 526,500 |
| Aug 28, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | - | 181,000 |
| Aug 27, 2025 | 2.23 | 2.25 | 2.20 | 2.20 | 2.20 | -2.22% | 282,500 |
| Aug 26, 2025 | 2.28 | 2.32 | 2.24 | 2.25 | 2.25 | -1.32% | 424,500 |
| Aug 25, 2025 | 2.26 | 2.32 | 2.26 | 2.28 | 2.28 | - | 359,500 |
| Aug 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 16,000 |
| Aug 21, 2025 | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | 0.88% | 177,500 |
| Aug 20, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -2.59% | 291,500 |
| Aug 19, 2025 | 2.31 | 2.38 | 2.31 | 2.32 | 2.32 | 0.43% | 113,000 |
| Aug 18, 2025 | 2.26 | 2.36 | 2.25 | 2.31 | 2.31 | 2.21% | 812,000 |
| Aug 15, 2025 | 2.28 | 2.31 | 2.26 | 2.26 | 2.26 | -0.88% | 202,000 |
| Aug 14, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | 0.88% | 342,000 |