Powerlong Real Estate Holdings Limited (HKG:1238)
Hong Kong
· Delayed Price · Currency is HKD 0.233
+0.009 (4.02%)
Apr 29, 2026, 11:50 AM HKT
HKG:1238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.02% | 227,000 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -2.18% | 1,895,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.14% | 280,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 189,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.48% | 271,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.41% | 272,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 722,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.85% | 646,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.81% | 509,000 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -3.28% | 1,230,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.95% | 164,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 2.16% | 153,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 288,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | - | 1,656,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.31% | 16,000 |
| Apr 8, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 3.38% | 551,000 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 23,000 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.04% | 345,900 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.29% | 601,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | 705,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 77,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 361,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 625,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 1,497,000 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.22% | 638,000 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 95,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 523,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 938,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,795,000 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 342,000 |
| Mar 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 1,863,000 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 338,000 |
| 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 |