Power Assets Holdings Limited (HKG:0006)
Hong Kong · Delayed Price · Currency is HKD 59.90
+0.85 (1.44%)
Sep 2, 2026, 4:08 PM HKT
Power Assets Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 59.05 | 59.95 | 58.85 | 59.90 | 59.90 | 1.44% | 2,525,427 |
| Sep 1, 2026 | 59.95 | 60.10 | 59.05 | 59.05 | 59.05 | -1.91% | 3,022,436 |
| Aug 31, 2026 | 59.80 | 60.20 | 59.30 | 60.20 | 60.20 | 0.33% | 4,579,111 |
| Aug 28, 2026 | 60.10 | 60.30 | 59.80 | 60.00 | 60.00 | -0.41% | 2,683,916 |
| Aug 27, 2026 | 60.40 | 60.70 | 60.10 | 60.25 | 60.25 | -0.58% | 1,698,967 |
| Aug 26, 2026 | 60.55 | 60.85 | 60.10 | 60.60 | 60.60 | 0.08% | 3,443,281 |
| Aug 25, 2026 | 61.65 | 61.80 | 60.30 | 60.55 | 60.55 | -1.54% | 2,502,906 |
| Aug 24, 2026 | 62.45 | 62.45 | 60.95 | 61.50 | 61.50 | -1.52% | 2,932,568 |
| Aug 21, 2026 | 60.95 | 62.45 | 60.90 | 62.45 | 62.45 | 1.79% | 2,971,622 |
| Aug 20, 2026 | 60.85 | 61.40 | 60.80 | 61.35 | 61.35 | 0.82% | 2,314,525 |
| Aug 19, 2026 | 60.65 | 61.05 | 60.40 | 60.85 | 60.85 | 0.33% | 2,626,115 |
| Aug 18, 2026 | 60.55 | 60.75 | 59.65 | 60.65 | 60.65 | 0.50% | 2,370,144 |
| Aug 17, 2026 | 59.80 | 61.00 | 59.80 | 60.35 | 60.35 | 1.17% | 2,884,677 |
| Aug 14, 2026 | 59.05 | 59.70 | 58.70 | 59.65 | 59.65 | 1.02% | 4,092,312 |
| Aug 13, 2026 | 57.30 | 59.05 | 57.20 | 59.05 | 59.05 | 3.05% | 4,332,133 |
| Aug 12, 2026 | 57.50 | 57.50 | 56.90 | 57.30 | 57.30 | -0.35% | 1,938,383 |
| Aug 11, 2026 | 57.65 | 57.65 | 57.15 | 57.50 | 57.50 | -0.26% | 1,513,026 |
| Aug 10, 2026 | 57.75 | 57.75 | 56.90 | 57.65 | 57.65 | -0.09% | 2,098,537 |
| Aug 7, 2026 | 57.60 | 57.90 | 57.30 | 57.70 | 57.70 | 0.17% | 2,107,481 |
| Aug 6, 2026 | 58.20 | 58.20 | 57.35 | 57.60 | 57.60 | -1.03% | 2,046,490 |
| Aug 5, 2026 | 58.55 | 58.65 | 57.70 | 58.20 | 58.20 | - | 2,527,758 |
| Aug 4, 2026 | 59.40 | 59.40 | 58.05 | 58.20 | 58.20 | -1.02% | 2,532,114 |
| Aug 3, 2026 | 59.10 | 59.75 | 58.70 | 58.80 | 58.80 | -0.42% | 1,929,975 |
| Jul 31, 2026 | 59.00 | 59.20 | 58.30 | 59.05 | 59.05 | -0.08% | 3,501,721 |
| Jul 30, 2026 | 59.00 | 59.75 | 58.90 | 59.10 | 59.10 | -0.51% | 2,394,069 |
| Jul 29, 2026 | 59.00 | 59.50 | 58.40 | 59.40 | 59.40 | 0.17% | 2,991,766 |
| Jul 28, 2026 | 59.10 | 59.35 | 58.70 | 59.30 | 59.30 | 0.34% | 1,378,095 |
| Jul 27, 2026 | 58.65 | 59.35 | 58.65 | 59.10 | 59.10 | -0.17% | 2,478,268 |
| Jul 24, 2026 | 58.85 | 59.20 | 58.35 | 59.20 | 59.20 | 0.59% | 2,344,180 |
| Jul 23, 2026 | 58.75 | 59.10 | 58.50 | 58.85 | 58.85 | 0.17% | 1,796,314 |
| Jul 22, 2026 | 57.90 | 58.75 | 57.75 | 58.75 | 58.75 | 0.77% | 1,975,213 |
| Jul 21, 2026 | 58.80 | 58.80 | 57.90 | 58.30 | 58.30 | -0.85% | 2,808,439 |
| 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 |