Power Assets Holdings Limited (HKG:0006)
Hong Kong · Delayed Price · Currency is HKD 58.60
-0.20 (-0.34%)
Jul 21, 2026, 1:43 PM HKT
Power Assets Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 59.80 | 59.80 | 58.10 | 58.80 | - | - | 2,844,970 |
| Jul 20, 2026 | 59.80 | 59.80 | 58.10 | 58.80 | 58.80 | -1.67% | 2,843,970 |
| Jul 17, 2026 | 58.15 | 59.80 | 58.10 | 59.80 | 59.80 | 3.01% | 4,979,916 |
| Jul 16, 2026 | 58.20 | 58.45 | 57.60 | 58.05 | 58.05 | -0.09% | 1,649,949 |
| Jul 15, 2026 | 57.85 | 58.60 | 57.75 | 58.10 | 58.10 | 0.43% | 2,638,837 |
| Jul 14, 2026 | 57.40 | 58.00 | 57.35 | 57.85 | 57.85 | - | 1,376,475 |
| Jul 13, 2026 | 58.65 | 58.65 | 57.40 | 57.85 | 57.85 | -1.03% | 1,686,656 |
| Jul 10, 2026 | 57.85 | 58.65 | 57.70 | 58.45 | 58.45 | 1.04% | 1,663,328 |
| Jul 9, 2026 | 56.90 | 57.85 | 56.30 | 57.85 | 57.85 | 2.03% | 2,876,945 |
| Jul 8, 2026 | 56.30 | 57.00 | 56.00 | 56.70 | 56.70 | 0.71% | 2,352,772 |
| Jul 7, 2026 | 56.20 | 56.55 | 55.80 | 56.30 | 56.30 | -0.44% | 3,083,607 |
| Jul 6, 2026 | 57.75 | 57.75 | 56.15 | 56.55 | 56.55 | -2.08% | 3,002,618 |
| Jul 3, 2026 | 56.60 | 57.90 | 56.35 | 57.75 | 57.75 | 2.12% | 3,193,112 |
| Jul 2, 2026 | 57.75 | 57.75 | 56.10 | 56.55 | 56.55 | -0.96% | 3,083,489 |
| Jun 30, 2026 | 57.65 | 57.70 | 56.80 | 57.10 | 57.10 | -0.95% | 4,252,081 |
| Jun 29, 2026 | 57.40 | 57.95 | 56.70 | 57.65 | 57.65 | 0.17% | 3,735,024 |
| Jun 26, 2026 | 58.70 | 59.10 | 57.40 | 57.55 | 57.55 | -1.96% | 4,030,718 |
| Jun 25, 2026 | 58.00 | 58.90 | 57.65 | 58.70 | 58.70 | 0.86% | 3,920,957 |
| Jun 24, 2026 | 57.20 | 58.30 | 57.20 | 58.20 | 58.20 | 1.22% | 3,338,094 |
| Jun 23, 2026 | 57.15 | 57.75 | 56.65 | 57.50 | 57.50 | 1.59% | 3,699,098 |
| Jun 22, 2026 | 57.65 | 57.65 | 54.85 | 56.60 | 56.60 | 0.71% | 4,474,619 |
| Jun 18, 2026 | 56.20 | 56.35 | 55.45 | 56.20 | 56.20 | - | 6,271,787 |
| Jun 17, 2026 | 57.10 | 57.20 | 55.85 | 56.20 | 56.20 | -1.23% | 4,304,544 |
| Jun 16, 2026 | 56.70 | 57.15 | 56.40 | 56.90 | 56.90 | 0.62% | 3,326,115 |
| Jun 15, 2026 | 56.00 | 56.95 | 55.85 | 56.55 | 56.55 | 1.34% | 3,906,796 |
| Jun 12, 2026 | 56.00 | 56.20 | 55.40 | 55.80 | 55.80 | 0.09% | 4,277,395 |
| Jun 11, 2026 | 55.95 | 56.50 | 55.50 | 55.75 | 55.75 | -0.36% | 3,799,399 |
| Jun 10, 2026 | 56.05 | 56.95 | 55.65 | 55.95 | 55.95 | - | 6,318,418 |
| Jun 9, 2026 | 56.25 | 56.40 | 55.65 | 55.95 | 55.95 | -0.53% | 5,953,046 |
| Jun 8, 2026 | 56.40 | 56.75 | 55.80 | 56.25 | 56.25 | -0.27% | 5,224,287 |
| Jun 5, 2026 | 56.40 | 56.85 | 55.50 | 56.40 | 56.40 | 0.45% | 6,112,126 |
| Jun 4, 2026 | 56.85 | 56.85 | 55.80 | 56.15 | 56.15 | -1.23% | 6,471,521 |
| Jun 3, 2026 | 57.85 | 58.70 | 56.55 | 56.85 | 56.85 | -1.73% | 6,224,900 |
| Jun 2, 2026 | 58.30 | 58.60 | 57.25 | 57.85 | 57.85 | -1.03% | 9,803,169 |
| Jun 1, 2026 | 60.10 | 60.10 | 57.60 | 58.45 | 58.45 | -2.75% | 9,348,383 |
| May 29, 2026 | 60.85 | 60.95 | 60.00 | 60.10 | 60.10 | -0.99% | 8,126,239 |
| May 28, 2026 | 61.10 | 61.10 | 60.05 | 60.70 | 60.70 | -0.65% | 6,829,412 |
| May 27, 2026 | 62.00 | 62.10 | 60.75 | 61.10 | 61.10 | -0.81% | 4,451,310 |
| May 26, 2026 | 63.05 | 63.05 | 61.25 | 61.60 | 61.60 | -1.46% | 6,682,136 |
| May 22, 2026 | 65.00 | 65.20 | 64.50 | 64.55 | 62.51 | -0.31% | 3,927,562 |
| May 21, 2026 | 65.10 | 65.40 | 64.70 | 64.75 | 62.70 | -0.31% | 2,351,808 |
| May 20, 2026 | 65.00 | 65.00 | 64.55 | 64.95 | 62.90 | -0.15% | 2,486,279 |
| May 19, 2026 | 64.95 | 65.60 | 64.75 | 65.05 | 62.99 | 0.23% | 2,359,267 |
| May 18, 2026 | 64.90 | 64.90 | 64.25 | 64.90 | 62.85 | - | 2,198,208 |
| May 15, 2026 | 65.30 | 65.30 | 64.60 | 64.90 | 62.85 | -0.61% | 1,795,045 |
| May 14, 2026 | 64.85 | 65.35 | 64.45 | 65.30 | 63.24 | 1.24% | 3,627,916 |
| May 13, 2026 | 64.60 | 64.80 | 64.30 | 64.50 | 62.46 | 0.08% | 2,936,680 |
| May 12, 2026 | 64.65 | 64.65 | 64.30 | 64.45 | 62.41 | -0.08% | 2,860,779 |
| May 11, 2026 | 64.40 | 64.60 | 63.85 | 64.50 | 62.46 | 0.16% | 4,345,276 |
| May 8, 2026 | 65.65 | 65.65 | 64.05 | 64.40 | 62.36 | -2.05% | 4,510,683 |