Power Assets Holdings Limited (HKG:0006)
Hong Kong · Delayed Price · Currency is HKD 50.20
-0.25 (-0.50%)
Oct 17, 2025, 4:08 PM HKT
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.40 | 50.45 | 50.15 | 50.20 | 50.20 | -0.50% | 3,518,944 |
| 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% | 4,280,141 |
| 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% | 5,461,585 |
| Oct 9, 2025 | 49.42 | 49.70 | 48.94 | 49.14 | 49.14 | -0.53% | 4,508,191 |
| Oct 8, 2025 | 49.40 | 49.70 | 49.12 | 49.40 | 49.40 | -0.04% | 2,094,774 |
| Oct 6, 2025 | 49.50 | 49.78 | 49.30 | 49.42 | 49.42 | -0.60% | 1,592,146 |
| Oct 3, 2025 | 49.66 | 49.86 | 49.54 | 49.72 | 49.72 | 0.04% | 1,523,141 |
| Oct 2, 2025 | 49.28 | 49.82 | 49.28 | 49.70 | 49.70 | 0.85% | 4,000,015 |
| Sep 30, 2025 | 49.60 | 49.90 | 49.12 | 49.28 | 49.28 | -0.65% | 5,420,270 |
| Sep 29, 2025 | 49.74 | 49.94 | 49.36 | 49.60 | 49.60 | -0.12% | 4,535,608 |
| Sep 26, 2025 | 49.92 | 50.05 | 49.54 | 49.66 | 49.66 | -0.48% | 3,864,277 |
| Sep 25, 2025 | 50.55 | 50.60 | 49.82 | 49.90 | 49.90 | -1.19% | 4,398,079 |
| Sep 24, 2025 | 50.60 | 50.90 | 50.35 | 50.50 | 50.50 | -0.10% | 3,370,100 |
| Sep 23, 2025 | 50.70 | 50.85 | 50.45 | 50.55 | 50.55 | 0.20% | 2,057,980 |
| Sep 22, 2025 | 51.20 | 51.20 | 50.40 | 50.45 | 50.45 | -0.59% | 2,355,737 |
| Sep 19, 2025 | 51.30 | 51.50 | 50.65 | 50.75 | 50.75 | -1.36% | 4,382,025 |
| Sep 18, 2025 | 51.45 | 51.65 | 51.25 | 51.45 | 51.45 | - | 1,826,367 |
| Sep 17, 2025 | 51.80 | 51.80 | 51.25 | 51.45 | 51.45 | -0.68% | 2,307,377 |
| Sep 16, 2025 | 51.25 | 51.80 | 51.25 | 51.80 | 51.80 | 0.68% | 3,405,035 |
| Sep 15, 2025 | 51.00 | 51.60 | 51.00 | 51.45 | 51.45 | 0.59% | 2,261,090 |
| Sep 12, 2025 | 51.10 | 51.25 | 50.85 | 51.15 | 51.15 | 0.69% | 2,282,938 |
| Sep 11, 2025 | 50.60 | 51.00 | 50.50 | 50.80 | 50.80 | 0.30% | 1,940,312 |
| Sep 10, 2025 | 50.90 | 50.90 | 50.20 | 50.65 | 50.65 | -1.36% | 3,683,863 |
| Sep 9, 2025 | 51.20 | 51.45 | 51.10 | 51.35 | 50.57 | 0.29% | 3,961,434 |
| Sep 8, 2025 | 51.30 | 51.30 | 50.90 | 51.20 | 50.42 | -0.19% | 3,119,234 |
| Sep 5, 2025 | 51.00 | 51.45 | 50.90 | 51.30 | 50.52 | 0.98% | 5,591,464 |
| Sep 4, 2025 | 50.85 | 50.85 | 50.55 | 50.80 | 50.03 | 0.30% | 3,268,828 |
| Sep 3, 2025 | 50.85 | 50.90 | 50.55 | 50.65 | 49.88 | -0.39% | 5,670,865 |
| Sep 2, 2025 | 50.85 | 50.90 | 50.65 | 50.85 | 50.08 | - | 2,020,998 |
| Sep 1, 2025 | 50.95 | 50.95 | 50.65 | 50.85 | 50.08 | 0.20% | 1,877,011 |
| Aug 29, 2025 | 51.05 | 51.05 | 50.60 | 50.75 | 49.98 | 0.50% | 2,829,163 |
| Aug 28, 2025 | 50.25 | 50.65 | 50.25 | 50.50 | 49.73 | 0.50% | 2,205,979 |
| Aug 27, 2025 | 50.50 | 50.50 | 50.15 | 50.25 | 49.49 | -0.50% | 6,642,425 |
| Aug 26, 2025 | 50.40 | 50.60 | 50.20 | 50.50 | 49.73 | -0.20% | 12,718,251 |
| Aug 25, 2025 | 50.70 | 50.85 | 50.45 | 50.60 | 49.83 | 0.40% | 3,147,935 |
| Aug 22, 2025 | 50.40 | 50.65 | 50.30 | 50.40 | 49.63 | - | 4,627,768 |
| Aug 21, 2025 | 50.55 | 50.70 | 50.35 | 50.40 | 49.63 | 0.10% | 3,236,055 |
| Aug 20, 2025 | 50.35 | 50.55 | 50.15 | 50.35 | 49.59 | -0.10% | 4,231,875 |
| Aug 19, 2025 | 50.85 | 51.05 | 50.35 | 50.40 | 49.63 | -0.79% | 4,601,442 |
| Aug 18, 2025 | 50.80 | 51.10 | 50.80 | 50.80 | 50.03 | 0.10% | 3,975,979 |
| Aug 15, 2025 | 51.45 | 51.70 | 50.75 | 50.75 | 49.98 | -1.36% | 9,990,485 |
| Aug 14, 2025 | 52.95 | 53.15 | 51.40 | 51.45 | 50.67 | -2.74% | 8,817,772 |
| Aug 13, 2025 | 53.00 | 53.20 | 52.55 | 52.90 | 52.10 | 0.09% | 3,586,183 |
| Aug 12, 2025 | 53.00 | 53.30 | 52.60 | 52.85 | 52.05 | -0.66% | 1,715,600 |
| Aug 11, 2025 | 53.15 | 53.40 | 52.85 | 53.20 | 52.39 | 0.28% | 1,998,634 |
| Aug 8, 2025 | 52.75 | 53.15 | 52.50 | 53.05 | 52.24 | 0.57% | 2,896,235 |
| Aug 7, 2025 | 51.75 | 52.75 | 51.75 | 52.75 | 51.95 | 1.93% | 3,145,511 |