Powerlong Real Estate Holdings Limited (HKG:1238)
Hong Kong
· Delayed Price · Currency is HKD 0.242
+0.002 (0.83%)
At close: Mar 10, 2026
HKG:1238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 987,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.23% | 286,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 371,000 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 456,000 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.45% | 2,361,000 |
| Mar 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.61% | 1,795,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 668,000 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,554,000 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 806,000 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 841,000 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 340,000 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.84% | 993,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 569,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 210,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,303,000 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 3,476,000 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 307,000 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 761,000 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,014,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,930,000 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 901,000 |
| Feb 4, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 3,542,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,495,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.27% | 2,191,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 3,607,000 |
| Jan 29, 2026 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 13.46% | 13,373,940 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,742,000 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 1,593,000 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,016,000 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,300,000 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,328,000 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,336,000 |
| Jan 20, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 2,526,000 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 630,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 106,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 544,000 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 364,000 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 691,000 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 422,000 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 1,701,000 |
| Jan 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,129,400 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,265,000 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 841,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 380,000 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 879,000 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 244,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 89,000 |
| Dec 29, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 155,000 |
| Dec 24, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 508,840 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.66% | 1,108,000 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 366,636 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 2,251,000 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 346,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 61,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 332,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 249,000 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 428,000 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.22% | 914,000 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 690,000 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 1,154,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 609,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 436,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 270,000 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 974,000 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 374,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 187,000 |
| Nov 28, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 7.76% | 731,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.31% | 2,270,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,254,000 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 32,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 270,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 214,000 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,116,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,426,000 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 527,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 568,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 228,000 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,993,000 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 2,017,000 |
| Nov 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 244,000 |
| Nov 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 776,000 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,161,000 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 471,000 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 934,000 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 2,759,000 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 837,000 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,063,000 |
| Oct 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 739,000 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 470,000 |
| Oct 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 1,528,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 388,000 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 906,000 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,168,000 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,555,000 |
| Oct 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,305,000 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,871,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 632,000 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,094,000 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 4,501,000 |