Power Assets Holdings Limited (HGKGF)
OTCMKTS · Delayed Price · Currency is USD
6.60
-0.23 (-3.37%)
At close: Sep 11, 2025
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.59 | 9.14% | 197 |
| Aug 19, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | -8.51% | 223 |
| Aug 14, 2025 | 6.74 | 6.74 | 6.55 | 6.70 | 6.60 | -4.29% | 902 |
| Aug 13, 2025 | 6.84 | 7.00 | 6.73 | 7.00 | 6.90 | 2.19% | 511 |
| Aug 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 0.37% | 488 |
| Aug 8, 2025 | 6.84 | 6.84 | 6.83 | 6.83 | 6.73 | 2.48% | 504 |
| Aug 7, 2025 | 6.65 | 6.66 | 6.53 | 6.66 | 6.56 | 0.15% | 5,585 |
| Aug 6, 2025 | 6.65 | 6.65 | 6.50 | 6.65 | 6.55 | 2.47% | 1,134 |
| Aug 5, 2025 | 6.49 | 6.65 | 6.49 | 6.49 | 6.40 | -2.41% | 406 |
| Jul 31, 2025 | 6.49 | 6.65 | 6.49 | 6.65 | 6.55 | 1.14% | 1,276 |
| Jul 30, 2025 | 6.53 | 6.65 | 6.53 | 6.58 | 6.48 | 2.73% | 701 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | -3.90% | 1,222 |
| Jul 25, 2025 | 6.50 | 6.66 | 6.50 | 6.66 | 6.56 | 4.39% | 2,586 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.38 | 6.38 | 6.29 | 1.19% | 395 |
| Jul 14, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | -2.40% | 1,057 |
| Jul 11, 2025 | 6.02 | 6.50 | 6.02 | 6.46 | 6.37 | 1.10% | 1,125 |
| Jul 9, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.30 | 0.55% | 1,452 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.36 | 6.36 | 6.26 | -2.35% | 244 |
| Jul 2, 2025 | 6.50 | 6.51 | 6.50 | 6.51 | 6.41 | 2.81% | 945 |
| Jul 1, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.24 | -0.78% | 100 |
| Jun 25, 2025 | 6.50 | 6.50 | 6.38 | 6.38 | 6.29 | -4.06% | 1,332 |
| Jun 20, 2025 | 6.69 | 6.69 | 6.45 | 6.65 | 6.55 | -2.21% | 691 |
| Jun 17, 2025 | 6.84 | 6.84 | 6.80 | 6.80 | 6.70 | 4.21% | 899 |
| Jun 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.43 | 0.69% | 14,077 |
| Jun 6, 2025 | 6.79 | 6.79 | 6.17 | 6.48 | 6.39 | -3.28% | 467 |
| Jun 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | 2.45% | 9,773 |
| Jun 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.45 | -4.39% | 5,338 |
| Jun 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.74 | 3.17% | 102 |
| Jun 2, 2025 | 6.72 | 6.72 | 6.63 | 6.63 | 6.53 | 12.37% | 867 |
| May 30, 2025 | 6.06 | 6.06 | 5.90 | 5.90 | 5.82 | -9.09% | 246 |
| May 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.40 | -7.29% | 127 |
| May 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 5.26% | 11,300 |
| May 15, 2025 | 6.94 | 6.94 | 6.65 | 6.65 | 6.31 | -6.47% | 281 |
| May 12, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.75 | 3.19% | 155 |
| May 1, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.54 | 10.24% | 180 |
| Apr 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93 | -4.65% | 1,696 |
| Apr 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.22 | 8.35% | 1,216 |
| Apr 11, 2025 | 5.81 | 6.05 | 5.81 | 6.05 | 5.74 | 1.68% | 9,280 |
| Apr 9, 2025 | 5.71 | 5.95 | 5.71 | 5.95 | 5.65 | 1.71% | 12,224 |
| Apr 8, 2025 | 6.01 | 6.01 | 5.85 | 5.85 | 5.55 | 0.86% | 635 |
| Apr 7, 2025 | 5.91 | 5.91 | 5.80 | 5.80 | 5.50 | -2.68% | 647 |
| Apr 2, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.66 | -0.67% | 105 |
| Mar 27, 2025 | 5.81 | 6.00 | 5.81 | 6.00 | 5.69 | 1.52% | 1,273 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.61 | -4.83% | 195 |