Power Assets Holdings Limited (HKG:0006)
Hong Kong · Delayed Price · Currency is HKD 64.75
-0.30 (-0.46%)
May 20, 2026, 11:23 AM HKT
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 64.95 | 65.60 | 64.75 | 65.05 | 65.05 | 0.23% | 2,359,267 |
| May 18, 2026 | 64.90 | 64.90 | 64.25 | 64.90 | 64.90 | - | 2,198,208 |
| May 15, 2026 | 65.30 | 65.30 | 64.60 | 64.90 | 64.90 | -0.61% | 1,795,045 |
| May 14, 2026 | 64.85 | 65.35 | 64.45 | 65.30 | 65.30 | 1.24% | 3,627,916 |
| May 13, 2026 | 64.60 | 64.80 | 64.30 | 64.50 | 64.50 | 0.08% | 2,936,680 |
| May 12, 2026 | 64.65 | 64.65 | 64.30 | 64.45 | 64.45 | -0.08% | 2,860,779 |
| May 11, 2026 | 64.40 | 64.60 | 63.85 | 64.50 | 64.50 | 0.16% | 4,345,276 |
| May 8, 2026 | 65.65 | 65.65 | 64.05 | 64.40 | 64.40 | -2.05% | 4,510,683 |
| May 7, 2026 | 66.70 | 67.05 | 65.75 | 65.75 | 65.75 | -0.83% | 3,056,310 |
| May 6, 2026 | 65.10 | 66.30 | 65.10 | 66.30 | 66.30 | 2.00% | 3,092,355 |
| May 5, 2026 | 64.85 | 65.10 | 64.05 | 65.00 | 65.00 | 0.23% | 1,658,165 |
| May 4, 2026 | 65.05 | 65.50 | 64.50 | 64.85 | 64.85 | 0.46% | 1,306,239 |
| Apr 30, 2026 | 65.00 | 65.25 | 63.75 | 64.55 | 64.55 | -0.69% | 5,011,723 |
| Apr 29, 2026 | 65.25 | 65.90 | 64.60 | 65.00 | 65.00 | -0.38% | 3,362,899 |
| Apr 28, 2026 | 65.25 | 65.35 | 64.50 | 65.25 | 65.25 | 0.08% | 2,543,514 |
| Apr 27, 2026 | 65.05 | 65.20 | 64.50 | 65.20 | 65.20 | 0.23% | 2,268,911 |
| Apr 24, 2026 | 64.70 | 65.20 | 64.40 | 65.05 | 65.05 | 0.85% | 2,079,945 |
| Apr 23, 2026 | 63.95 | 64.50 | 63.70 | 64.50 | 64.50 | 0.94% | 1,382,156 |
| Apr 22, 2026 | 64.20 | 64.35 | 63.20 | 63.90 | 63.90 | -0.70% | 2,211,698 |
| Apr 21, 2026 | 64.50 | 64.60 | 63.75 | 64.35 | 64.35 | 0.31% | 1,976,154 |
| Apr 20, 2026 | 63.70 | 64.20 | 63.40 | 64.15 | 64.15 | 1.50% | 1,482,670 |
| Apr 17, 2026 | 63.45 | 63.45 | 62.80 | 63.20 | 63.20 | -0.39% | 2,277,745 |
| Apr 16, 2026 | 63.70 | 64.15 | 63.30 | 63.45 | 63.45 | -0.39% | 2,141,176 |
| Apr 15, 2026 | 64.70 | 64.85 | 63.65 | 63.70 | 63.70 | -0.93% | 2,365,844 |
| Apr 14, 2026 | 64.95 | 65.60 | 64.25 | 64.30 | 64.30 | -1.00% | 2,473,747 |
| Apr 13, 2026 | 64.35 | 64.95 | 64.20 | 64.95 | 64.95 | 0.08% | 1,753,827 |
| Apr 10, 2026 | 64.15 | 64.90 | 64.00 | 64.90 | 64.90 | 1.17% | 2,307,301 |
| Apr 9, 2026 | 63.45 | 64.15 | 62.90 | 64.15 | 64.15 | 1.26% | 2,188,401 |
| Apr 8, 2026 | 66.25 | 66.80 | 62.90 | 63.35 | 63.35 | 1.04% | 4,502,271 |
| Apr 2, 2026 | 61.65 | 62.70 | 61.35 | 62.70 | 62.70 | 1.37% | 2,595,601 |
| Apr 1, 2026 | 61.25 | 62.50 | 61.25 | 61.85 | 61.85 | 1.31% | 4,088,729 |
| Mar 31, 2026 | 61.35 | 61.60 | 60.65 | 61.05 | 61.05 | -0.49% | 3,408,952 |
| Mar 30, 2026 | 61.00 | 61.40 | 60.55 | 61.35 | 61.35 | 0.41% | 2,806,752 |
| Mar 27, 2026 | 61.00 | 61.20 | 60.45 | 61.10 | 61.10 | 0.16% | 2,801,802 |
| Mar 26, 2026 | 62.30 | 62.45 | 60.75 | 61.00 | 61.00 | -2.09% | 2,256,997 |
| Mar 25, 2026 | 61.45 | 62.30 | 61.45 | 62.30 | 62.30 | 1.47% | 2,342,839 |
| Mar 24, 2026 | 60.50 | 61.40 | 60.50 | 61.40 | 61.40 | 1.57% | 2,095,414 |
| Mar 23, 2026 | 61.55 | 61.80 | 59.85 | 60.45 | 60.45 | -2.18% | 2,989,893 |
| Mar 20, 2026 | 62.00 | 62.35 | 61.40 | 61.80 | 61.80 | -0.64% | 5,288,090 |
| Mar 19, 2026 | 61.50 | 62.55 | 60.85 | 62.20 | 62.20 | -0.08% | 2,129,462 |
| Mar 18, 2026 | 61.90 | 62.60 | 61.35 | 62.25 | 62.25 | 1.30% | 1,667,678 |
| Mar 17, 2026 | 61.20 | 61.90 | 61.20 | 61.45 | 61.45 | 0.41% | 1,756,298 |
| Mar 16, 2026 | 61.40 | 61.90 | 60.80 | 61.20 | 61.20 | -0.81% | 1,852,694 |
| Mar 13, 2026 | 61.70 | 62.05 | 61.35 | 61.70 | 61.70 | - | 1,763,131 |
| Mar 12, 2026 | 63.00 | 63.00 | 60.75 | 61.70 | 61.70 | -2.06% | 2,640,663 |
| Mar 11, 2026 | 62.90 | 63.00 | 62.00 | 63.00 | 63.00 | 0.40% | 1,826,960 |
| Mar 10, 2026 | 62.05 | 62.85 | 61.85 | 62.75 | 62.75 | 2.03% | 2,890,160 |
| Mar 9, 2026 | 62.40 | 62.50 | 61.00 | 61.50 | 61.50 | -1.68% | 3,240,555 |
| Mar 6, 2026 | 62.95 | 63.65 | 62.00 | 62.55 | 62.55 | -1.18% | 3,924,001 |
| Mar 5, 2026 | 62.05 | 63.75 | 61.70 | 63.30 | 63.30 | 2.01% | 3,760,885 |