Power Assets Holdings Limited (HGKGF)
OTCMKTS
· Delayed Price · Currency is USD
6.38
0.00 (0.00%)
At close: Jun 25, 2025
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | -4.06% | 1,332 |
| Jun 20, 2025 | 6.69 | 6.69 | 6.45 | 6.65 | 6.65 | -2.21% | 691 |
| Jun 17, 2025 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 4.21% | 899 |
| Jun 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.69% | 14,077 |
| Jun 6, 2025 | 6.79 | 6.79 | 6.17 | 6.48 | 6.48 | -3.28% | 467 |
| Jun 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.45% | 9,773 |
| Jun 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.39% | 5,338 |
| Jun 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.17% | 102 |
| Jun 2, 2025 | 6.72 | 6.72 | 6.63 | 6.63 | 6.63 | 12.37% | 867 |
| May 30, 2025 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -9.09% | 246 |
| May 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -7.29% | 127 |
| May 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.74 | 5.26% | 11,300 |
| May 15, 2025 | 6.94 | 6.94 | 6.65 | 6.65 | 6.40 | -6.47% | 281 |
| May 12, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.85 | 3.19% | 155 |
| May 1, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.63 | 10.24% | 180 |
| Apr 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.02 | -4.65% | 1,696 |
| Apr 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.31 | 8.35% | 1,216 |
| Apr 11, 2025 | 5.81 | 6.05 | 5.81 | 6.05 | 5.83 | 1.68% | 9,280 |
| Apr 9, 2025 | 5.71 | 5.95 | 5.71 | 5.95 | 5.73 | 1.71% | 12,224 |
| Apr 8, 2025 | 6.01 | 6.01 | 5.85 | 5.85 | 5.63 | 0.86% | 635 |
| Apr 7, 2025 | 5.91 | 5.91 | 5.80 | 5.80 | 5.58 | -2.68% | 647 |
| Apr 2, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.74 | -0.67% | 105 |
| Mar 27, 2025 | 5.81 | 6.00 | 5.81 | 6.00 | 5.78 | 1.52% | 1,273 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.69 | -4.83% | 195 |
| Mar 19, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 5.98 | -9.34% | 200 |
| Mar 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | 2.24% | 109 |
| Mar 14, 2025 | 6.89 | 6.89 | 6.70 | 6.70 | 6.45 | -2.76% | 795 |
| Mar 6, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.63 | 2.53% | 5,670 |
| Mar 4, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.47 | 1.05% | 7,235 |
| Mar 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40 | -2.64% | 3,658 |
| Feb 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.58 | 1.49% | 14,198 |
| Feb 27, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.48 | -3.03% | 11,875 |
| Feb 26, 2025 | 6.64 | 6.94 | 6.64 | 6.94 | 6.68 | 4.75% | 3,973 |
| Feb 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.38 | 0.08% | 16,597 |
| Jan 23, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.37 | 0.68% | 100 |
| Jan 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.33 | -2.59% | 7,785 |
| Jan 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.50 | -0.52% | 18,294 |
| Jan 7, 2025 | 6.78 | 6.79 | 6.78 | 6.79 | 6.53 | -3.76% | 5,004 |
| Dec 30, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.79 | -1.95% | 125 |
| Dec 26, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.92 | 6.68% | 116 |