Power Assets Holdings Limited (HGKGF)
OTCMKTS · Delayed Price · Currency is USD
7.36
-0.22 (-2.90%)
At close: Jan 27, 2026
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.90% | 148 |
| Jan 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.40% | 467 |
| Jan 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.82% | 6,573 |
| Jan 20, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 4.38% | 9,987 |
| Jan 14, 2026 | 6.79 | 6.97 | 6.79 | 6.97 | 6.97 | 0.80% | 225 |
| Jan 13, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.81% | 158 |
| Jan 12, 2026 | 7.44 | 7.44 | 7.11 | 7.11 | 7.11 | -3.85% | 15,622 |
| Jan 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.57% | 15,480 |
| Jan 8, 2026 | 7.26 | 7.37 | 7.21 | 7.21 | 7.21 | -0.28% | 9,575 |
| Jan 7, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.70% | 6,561 |
| Jan 6, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.97% | 11,585 |
| Dec 23, 2025 | 6.81 | 6.81 | 6.65 | 6.65 | 6.65 | -5.00% | 227 |
| Dec 22, 2025 | 7.13 | 7.13 | 7.00 | 7.00 | 7.00 | 4.48% | 3,125 |
| Dec 18, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -3.60% | 543 |
| Dec 16, 2025 | 6.79 | 6.95 | 6.79 | 6.95 | 6.95 | 6.11% | 231 |
| Dec 12, 2025 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | 0.38% | 225 |
| Dec 9, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.61% | 1,694 |
| Dec 8, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 167 |
| Dec 5, 2025 | 6.84 | 6.84 | 6.81 | 6.84 | 6.84 | 2.47% | 1,161 |
| Dec 1, 2025 | 6.84 | 6.84 | 6.68 | 6.68 | 6.68 | -1.11% | 276 |
| Nov 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.89% | 300 |
| Nov 24, 2025 | 6.84 | 6.84 | 6.63 | 6.63 | 6.63 | 0.23% | 324 |
| Nov 20, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.93% | 144 |
| Nov 19, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.02% | 194 |
| Nov 17, 2025 | 6.79 | 6.95 | 6.79 | 6.95 | 6.95 | -0.71% | 310 |
| Nov 10, 2025 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | 17.65% | 340 |
| Nov 5, 2025 | 6.16 | 6.16 | 5.95 | 5.95 | 5.95 | -2.46% | 362 |
| Oct 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 734 |
| Oct 30, 2025 | 6.26 | 6.40 | 6.10 | 6.10 | 6.10 | -6.87% | 734 |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.76% | 335 |
| Oct 28, 2025 | 6.79 | 6.95 | 6.79 | 6.95 | 6.95 | 6.92% | 342 |
| Oct 22, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 1.56% | 1,236 |
| Oct 16, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -5.19% | 472 |
| Oct 14, 2025 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | 15.58% | 344 |
| Oct 7, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -8.03% | 1,037 |
| Oct 6, 2025 | 6.59 | 6.59 | 6.35 | 6.35 | 6.35 | 0.40% | 259 |
| Oct 1, 2025 | 6.06 | 6.33 | 6.06 | 6.33 | 6.33 | -2.69% | 291 |
| Sep 29, 2025 | 6.60 | 6.69 | 6.50 | 6.50 | 6.50 | 4.50% | 938 |
| Sep 26, 2025 | 6.39 | 6.39 | 6.22 | 6.22 | 6.22 | -2.66% | 418 |
| Sep 25, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -3.91% | 291 |
| Sep 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.34% | 100 |
| Sep 22, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.50% | 198 |
| Sep 17, 2025 | 6.79 | 6.79 | 6.45 | 6.45 | 6.45 | -0.77% | 717 |
| Sep 16, 2025 | 6.66 | 6.66 | 6.50 | 6.50 | 6.50 | -1.52% | 202 |
| Sep 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.76% | 1,005 |
| Sep 9, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.83 | 6.62% | 2,191 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | 0.78% | 187 |
| Aug 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | 1.05% | 500 |
| Aug 25, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.29 | -1.04% | 200 |
| Aug 21, 2025 | 6.69 | 6.69 | 6.45 | 6.45 | 6.36 | -3.59% | 272 |