Power Assets Holdings Limited (HKG:0006)
Hong Kong · Delayed Price · Currency is HKD 54.10
+0.55 (1.03%)
At close: Dec 19, 2025
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 53.40 | 54.25 | 53.40 | 54.10 | 54.10 | 1.03% | 8,102,742 |
| Dec 18, 2025 | 53.50 | 53.70 | 52.75 | 53.55 | 53.55 | 0.56% | 3,673,149 |
| Dec 17, 2025 | 52.05 | 53.60 | 51.75 | 53.25 | 53.25 | 2.40% | 5,733,311 |
| Dec 16, 2025 | 53.10 | 53.55 | 51.85 | 52.00 | 52.00 | -2.71% | 2,585,195 |
| Dec 15, 2025 | 53.20 | 53.75 | 52.85 | 53.45 | 53.45 | 0.47% | 4,386,757 |
| Dec 12, 2025 | 52.20 | 53.20 | 52.00 | 53.20 | 53.20 | 2.31% | 11,884,366 |
| Dec 11, 2025 | 51.90 | 52.10 | 51.50 | 52.00 | 52.00 | 0.78% | 3,924,547 |
| Dec 10, 2025 | 50.85 | 51.60 | 50.60 | 51.60 | 51.60 | 1.57% | 4,876,172 |
| Dec 9, 2025 | 51.10 | 51.25 | 50.35 | 50.80 | 50.80 | -0.68% | 6,926,683 |
| Dec 8, 2025 | 51.95 | 52.05 | 51.15 | 51.15 | 51.15 | -1.63% | 2,332,083 |
| Dec 5, 2025 | 52.50 | 52.65 | 51.90 | 52.00 | 52.00 | -1.42% | 2,453,628 |
| Dec 4, 2025 | 52.45 | 52.85 | 52.20 | 52.75 | 52.75 | 0.67% | 2,932,756 |
| Dec 3, 2025 | 52.20 | 52.45 | 51.90 | 52.40 | 52.40 | -0.10% | 2,024,543 |
| Dec 2, 2025 | 52.45 | 52.65 | 52.20 | 52.45 | 52.45 | - | 2,664,101 |
| Dec 1, 2025 | 52.05 | 52.50 | 52.05 | 52.45 | 52.45 | 0.77% | 3,303,034 |
| Nov 28, 2025 | 51.90 | 52.05 | 51.70 | 52.05 | 52.05 | -0.19% | 1,932,146 |
| Nov 27, 2025 | 51.75 | 52.15 | 51.70 | 52.15 | 52.15 | 0.77% | 1,947,114 |
| Nov 26, 2025 | 52.00 | 52.15 | 51.65 | 51.75 | 51.75 | -0.10% | 1,266,369 |
| Nov 25, 2025 | 51.90 | 52.25 | 51.65 | 51.80 | 51.80 | -0.77% | 1,828,251 |
| Nov 24, 2025 | 51.15 | 52.20 | 51.15 | 52.20 | 52.20 | 1.75% | 8,009,526 |
| Nov 21, 2025 | 51.60 | 51.60 | 51.15 | 51.30 | 51.30 | -0.58% | 3,087,417 |
| Nov 20, 2025 | 51.40 | 51.70 | 51.25 | 51.60 | 51.60 | 0.39% | 1,986,866 |
| Nov 19, 2025 | 51.35 | 51.55 | 51.30 | 51.40 | 51.40 | 0.10% | 1,529,335 |
| Nov 18, 2025 | 51.55 | 51.65 | 51.25 | 51.35 | 51.35 | -0.48% | 2,038,160 |
| Nov 17, 2025 | 51.45 | 51.80 | 51.30 | 51.60 | 51.60 | -0.29% | 2,529,964 |
| Nov 14, 2025 | 51.45 | 51.75 | 51.25 | 51.75 | 51.75 | -0.10% | 1,908,513 |
| Nov 13, 2025 | 51.60 | 51.80 | 51.45 | 51.80 | 51.80 | 0.29% | 2,371,606 |
| Nov 12, 2025 | 51.00 | 51.65 | 51.00 | 51.65 | 51.65 | 0.98% | 3,665,479 |
| Nov 11, 2025 | 50.95 | 51.30 | 50.85 | 51.15 | 51.15 | 0.20% | 1,870,365 |
| Nov 10, 2025 | 50.85 | 51.05 | 50.70 | 51.05 | 51.05 | 0.20% | 2,173,246 |
| Nov 7, 2025 | 50.65 | 51.00 | 50.65 | 50.95 | 50.95 | 0.59% | 2,967,516 |
| Nov 6, 2025 | 50.10 | 50.70 | 50.05 | 50.65 | 50.65 | 1.10% | 3,169,248 |
| Nov 5, 2025 | 50.05 | 50.25 | 49.88 | 50.10 | 50.10 | 0.10% | 3,044,993 |
| Nov 4, 2025 | 50.05 | 50.20 | 49.90 | 50.05 | 50.05 | 0.30% | 1,619,548 |
| Nov 3, 2025 | 49.36 | 50.05 | 49.22 | 49.90 | 49.90 | 1.09% | 2,206,337 |
| Oct 31, 2025 | 49.78 | 49.80 | 49.36 | 49.36 | 49.36 | -0.84% | 3,830,304 |
| Oct 30, 2025 | 50.50 | 50.55 | 49.62 | 49.78 | 49.78 | -0.84% | 3,021,861 |
| Oct 28, 2025 | 49.84 | 50.30 | 49.84 | 50.20 | 50.20 | 0.72% | 3,437,404 |
| Oct 27, 2025 | 50.25 | 50.25 | 49.80 | 49.84 | 49.84 | -0.42% | 2,307,721 |
| Oct 24, 2025 | 49.90 | 50.20 | 49.78 | 50.05 | 50.05 | 0.30% | 2,341,061 |
| Oct 23, 2025 | 50.20 | 50.20 | 49.10 | 49.90 | 49.90 | -0.20% | 3,598,956 |
| Oct 22, 2025 | 50.55 | 50.70 | 49.98 | 50.00 | 50.00 | -1.09% | 3,943,619 |
| Oct 21, 2025 | 50.40 | 50.60 | 50.15 | 50.55 | 50.55 | 0.30% | 3,547,678 |
| Oct 20, 2025 | 50.20 | 50.50 | 50.05 | 50.40 | 50.40 | 0.40% | 2,734,842 |
| Oct 17, 2025 | 50.40 | 50.45 | 50.15 | 50.20 | 50.20 | -0.50% | 3,517,944 |
| Oct 16, 2025 | 50.30 | 50.60 | 50.05 | 50.45 | 50.45 | 0.30% | 2,532,178 |
| Oct 15, 2025 | 49.64 | 50.30 | 49.48 | 50.30 | 50.30 | 1.78% | 5,335,203 |
| Oct 14, 2025 | 49.12 | 49.84 | 49.00 | 49.42 | 49.42 | 0.61% | 4,265,641 |
| Oct 13, 2025 | 48.98 | 49.14 | 48.62 | 49.12 | 49.12 | -0.12% | 3,607,996 |
| Oct 10, 2025 | 49.14 | 49.32 | 48.82 | 49.18 | 49.18 | 0.08% | 5,440,585 |