Power Assets Holdings Limited (HKG:0006)
Hong Kong · Delayed Price · Currency is HKD 50.40
0.00 (0.00%)
Aug 22, 2025, 4:08 PM HKT
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 50.40 | 50.65 | 50.30 | 50.40 | 50.40 | - | 4,649,768 |
| Aug 21, 2025 | 50.55 | 50.70 | 50.35 | 50.40 | 50.40 | 0.10% | 3,236,555 |
| Aug 20, 2025 | 50.35 | 50.55 | 50.15 | 50.35 | 50.35 | -0.10% | 4,235,375 |
| Aug 19, 2025 | 50.85 | 51.05 | 50.35 | 50.40 | 50.40 | -0.79% | 4,604,442 |
| Aug 18, 2025 | 50.80 | 51.10 | 50.80 | 50.80 | 50.80 | 0.10% | 3,980,979 |
| Aug 15, 2025 | 51.45 | 51.70 | 50.75 | 50.75 | 50.75 | -1.36% | 9,990,985 |
| Aug 14, 2025 | 52.95 | 53.15 | 51.40 | 51.45 | 51.45 | -2.74% | 8,817,772 |
| Aug 13, 2025 | 53.00 | 53.20 | 52.55 | 52.90 | 52.90 | 0.09% | 3,586,183 |
| Aug 12, 2025 | 53.00 | 53.30 | 52.60 | 52.85 | 52.85 | -0.66% | 1,715,600 |
| Aug 11, 2025 | 53.15 | 53.40 | 52.85 | 53.20 | 53.20 | 0.28% | 1,999,134 |
| Aug 8, 2025 | 52.75 | 53.15 | 52.50 | 53.05 | 53.05 | 0.57% | 2,899,235 |
| Aug 7, 2025 | 51.75 | 52.75 | 51.75 | 52.75 | 52.75 | 1.93% | 3,150,011 |
| Aug 6, 2025 | 52.20 | 52.20 | 51.70 | 51.75 | 51.75 | -0.96% | 2,294,227 |
| Aug 5, 2025 | 52.00 | 52.35 | 51.95 | 52.25 | 52.25 | 0.10% | 2,337,736 |
| Aug 4, 2025 | 51.10 | 52.65 | 51.10 | 52.20 | 52.20 | 2.35% | 3,936,401 |
| Aug 1, 2025 | 51.70 | 51.85 | 50.90 | 51.00 | 51.00 | -1.35% | 2,163,974 |
| Jul 31, 2025 | 51.85 | 52.05 | 51.60 | 51.70 | 51.70 | -0.58% | 2,965,830 |
| Jul 30, 2025 | 52.20 | 52.25 | 51.80 | 52.00 | 52.00 | -0.38% | 2,059,297 |
| Jul 29, 2025 | 51.85 | 52.20 | 51.65 | 52.20 | 52.20 | 0.68% | 3,639,394 |
| Jul 28, 2025 | 51.20 | 52.00 | 51.20 | 51.85 | 51.85 | 1.77% | 4,003,095 |
| Jul 25, 2025 | 51.10 | 51.35 | 50.85 | 50.95 | 50.95 | -0.20% | 1,983,297 |
| Jul 24, 2025 | 51.30 | 51.50 | 50.90 | 51.05 | 51.05 | -0.87% | 4,156,432 |
| Jul 23, 2025 | 51.25 | 51.50 | 51.15 | 51.50 | 51.50 | 0.59% | 4,586,046 |
| Jul 22, 2025 | 50.70 | 51.25 | 50.70 | 51.20 | 51.20 | 0.79% | 4,414,423 |
| Jul 21, 2025 | 50.15 | 50.80 | 50.15 | 50.80 | 50.80 | 1.30% | 3,292,665 |
| Jul 18, 2025 | 50.35 | 50.60 | 50.00 | 50.15 | 50.15 | -0.30% | 3,978,292 |
| Jul 17, 2025 | 50.30 | 50.65 | 50.20 | 50.30 | 50.30 | - | 4,444,184 |
| Jul 16, 2025 | 50.35 | 50.80 | 50.15 | 50.30 | 50.30 | -0.10% | 3,822,689 |
| Jul 15, 2025 | 50.15 | 50.55 | 50.05 | 50.35 | 50.35 | 0.40% | 3,678,874 |
| Jul 14, 2025 | 49.90 | 50.25 | 49.85 | 50.15 | 50.15 | 0.50% | 2,044,267 |
| Jul 11, 2025 | 50.05 | 50.40 | 49.90 | 49.90 | 49.90 | -0.20% | 4,904,305 |
| Jul 10, 2025 | 50.15 | 50.50 | 50.00 | 50.00 | 50.00 | -0.20% | 2,613,855 |
| Jul 9, 2025 | 50.70 | 50.70 | 50.00 | 50.10 | 50.10 | -0.60% | 3,075,927 |
| Jul 8, 2025 | 50.90 | 51.30 | 50.40 | 50.40 | 50.40 | -0.98% | 3,118,693 |
| Jul 7, 2025 | 51.45 | 51.55 | 50.80 | 50.90 | 50.90 | -1.07% | 1,949,714 |
| Jul 4, 2025 | 51.10 | 51.50 | 50.85 | 51.45 | 51.45 | 0.39% | 1,310,950 |
| Jul 3, 2025 | 51.05 | 51.30 | 50.80 | 51.25 | 51.25 | 0.99% | 2,056,748 |
| Jul 2, 2025 | 50.75 | 51.05 | 50.55 | 50.75 | 50.75 | 0.59% | 2,438,211 |
| Jun 30, 2025 | 51.00 | 51.00 | 50.25 | 50.45 | 50.45 | -0.49% | 3,280,819 |
| Jun 27, 2025 | 51.10 | 51.40 | 50.50 | 50.70 | 50.70 | -0.69% | 3,324,236 |
| Jun 26, 2025 | 51.95 | 52.05 | 51.05 | 51.05 | 51.05 | -1.54% | 2,611,642 |
| Jun 25, 2025 | 51.50 | 52.10 | 51.50 | 51.85 | 51.85 | 0.68% | 2,660,424 |
| Jun 24, 2025 | 51.00 | 51.55 | 51.00 | 51.50 | 51.50 | 1.38% | 2,203,848 |
| Jun 23, 2025 | 51.10 | 51.15 | 50.65 | 50.80 | 50.80 | 0.10% | 2,246,450 |
| Jun 20, 2025 | 50.70 | 51.20 | 50.50 | 50.75 | 50.75 | 0.10% | 3,071,769 |
| Jun 19, 2025 | 51.05 | 51.25 | 50.65 | 50.70 | 50.70 | -0.69% | 1,184,600 |
| Jun 18, 2025 | 51.90 | 51.90 | 51.05 | 51.05 | 51.05 | -1.73% | 1,576,963 |
| Jun 17, 2025 | 51.85 | 52.10 | 51.60 | 51.95 | 51.95 | 0.29% | 2,247,261 |
| Jun 16, 2025 | 51.40 | 52.05 | 51.40 | 51.80 | 51.80 | 0.78% | 2,660,386 |
| Jun 13, 2025 | 51.35 | 51.70 | 51.05 | 51.40 | 51.40 | 0.69% | 2,685,159 |