Power Assets Holdings Limited (HGKGF)
OTCMKTS · Delayed Price · Currency is USD
6.55
+0.02 (0.38%)
At close: Dec 12, 2025
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |