Power Assets Holdings Limited (HGKGF)
OTCMKTS
· Delayed Price · Currency is USD
7.19
0.00 (0.00%)
At close: Dec 26, 2024
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.69% | 2,630 |
| Nov 25, 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -5.11% | 1,382 |
| Oct 23, 2024 | 6.79 | 6.85 | 6.79 | 6.85 | 6.85 | 3.16% | 294 |
| Oct 22, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.75% | 155 |
| Oct 11, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3.88% | 105 |
| Oct 9, 2024 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | 1.58% | 23,397 |
| Oct 8, 2024 | 6.59 | 6.59 | 6.34 | 6.34 | 6.34 | -5.72% | 9,296 |
| Sep 4, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | -1.47% | 1,546 |
| Sep 3, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | -2.50% | 4,034 |
| Aug 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 0.72% | 5,842 |
| Aug 29, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -0.14% | 7,384 |
| Aug 28, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.86 | 3.73% | 6,005 |
| Aug 20, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | 7.19% | 2,135 |
| Jul 31, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.17 | -0.63% | 195 |
| Jul 30, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | 0.40% | 6,354 |
| Jul 25, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | 2.45% | 8,095 |
| Jul 24, 2024 | 6.10 | 6.13 | 6.10 | 6.13 | 6.03 | 0.41% | 4,518 |
| Jul 23, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 8.54% | 9,961 |
| Jul 16, 2024 | 5.77 | 5.77 | 5.62 | 5.62 | 5.54 | 1.44% | 255 |
| Jul 12, 2024 | 5.66 | 5.66 | 5.54 | 5.54 | 5.46 | 6.33% | 474 |
| Jun 27, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.13 | -2.80% | 188 |
| Jun 17, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | -5.13% | 6,500 |
| Jun 14, 2024 | 5.56 | 5.65 | 5.56 | 5.65 | 5.57 | 8.45% | 290 |
| Jun 12, 2024 | 5.37 | 5.37 | 5.21 | 5.21 | 5.13 | -2.98% | 460 |
| Jun 11, 2024 | 5.52 | 5.52 | 5.37 | 5.37 | 5.29 | -8.52% | 284 |
| Jun 4, 2024 | 5.71 | 5.87 | 5.71 | 5.87 | 5.78 | 9.11% | 566 |
| May 31, 2024 | 5.54 | 5.54 | 5.38 | 5.38 | 5.30 | -2.00% | 407 |
| May 30, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | -8.80% | 142 |
| May 28, 2024 | 5.86 | 6.02 | 5.86 | 6.02 | 5.93 | -1.07% | 380 |
| May 23, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.74 | 3.49% | 800 |
| May 22, 2024 | 6.04 | 6.04 | 5.88 | 5.88 | 5.54 | -3.05% | 526 |
| May 21, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.72 | -2.80% | 500 |
| May 20, 2024 | 6.09 | 6.24 | 6.09 | 6.24 | 5.88 | 11.23% | 263 |
| May 8, 2024 | 5.73 | 5.73 | 5.61 | 5.61 | 5.29 | -1.92% | 402 |
| May 3, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.39 | 0.88% | 1,344 |
| May 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.35 | 0.71% | 76,945 |
| Apr 26, 2024 | 5.78 | 5.78 | 5.63 | 5.63 | 5.31 | -0.71% | 675 |
| Apr 25, 2024 | 5.81 | 5.81 | 5.67 | 5.67 | 5.35 | 2.25% | 500 |
| Apr 19, 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.23 | 1.93% | 1,155 |
| Apr 17, 2024 | 5.59 | 5.59 | 5.44 | 5.44 | 5.13 | -1.09% | 42,471 |
| Apr 15, 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.19 | -5.98% | 320 |
| Apr 12, 2024 | 5.69 | 5.85 | 5.69 | 5.85 | 5.52 | 1.92% | 279 |
| Apr 10, 2024 | 5.90 | 5.90 | 5.74 | 5.74 | 5.41 | 1.95% | 754 |
| Mar 28, 2024 | 5.79 | 5.79 | 5.63 | 5.63 | 5.31 | -2.93% | 261 |
| Mar 26, 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.47 | -0.85% | 242 |
| Mar 25, 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.52 | 1.74% | 990 |
| Mar 18, 2024 | 5.91 | 5.91 | 5.75 | 5.75 | 5.42 | -3.20% | 1,231 |
| Mar 14, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.60 | 2.41% | 3,000 |
| Mar 8, 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.47 | -1.86% | 665 |
| Feb 27, 2024 | 6.07 | 6.07 | 5.91 | 5.91 | 5.57 | 1.01% | 564 |
| Feb 21, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.52 | 3.93% | 3,758 |
| Feb 16, 2024 | 5.79 | 5.79 | 5.63 | 5.63 | 5.31 | -5.38% | 360 |
| Feb 15, 2024 | 5.79 | 5.95 | 5.79 | 5.95 | 5.61 | 3.48% | 680 |
| Feb 13, 2024 | 5.91 | 5.91 | 5.75 | 5.75 | 5.42 | 0.52% | 1,897 |
| Feb 12, 2024 | 5.88 | 5.88 | 5.72 | 5.72 | 5.39 | 0.88% | 1,260 |
| Feb 9, 2024 | 5.83 | 5.83 | 5.67 | 5.67 | 5.35 | -1.73% | 539 |
| Feb 7, 2024 | 5.93 | 5.93 | 5.77 | 5.77 | 5.44 | -3.03% | 340 |
| Feb 6, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.61 | 4.20% | 1,155 |
| Feb 5, 2024 | 5.81 | 5.81 | 5.71 | 5.71 | 5.38 | -2.39% | 630 |
| Feb 1, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.52 | 0.86% | 112 |
| Jan 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.47 | 4.13% | 1,888 |
| Jan 23, 2024 | 5.73 | 5.73 | 5.57 | 5.57 | 5.25 | -1.59% | 358 |
| Jan 22, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.34 | -3.25% | 103 |
| Jan 2, 2024 | 5.74 | 5.85 | 5.58 | 5.85 | 5.52 | 0.55% | 1,119 |
| Dec 29, 2023 | 5.85 | 5.85 | 5.82 | 5.82 | 5.49 | -0.72% | 1,882 |