Power Assets Holdings Limited (HGKGY)
OTCMKTS
· Delayed Price · Currency is USD
6.51
-0.06 (-0.84%)
Apr 24, 2025, 12:23 PM EDT
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 2.26% | 993 |
| Apr 22, 2025 | 6.15 | 6.54 | 6.15 | 6.42 | 6.42 | 0.39% | 3,360 |
| Apr 21, 2025 | 6.27 | 6.39 | 6.05 | 6.39 | 6.39 | 2.24% | 3,042 |
| Apr 17, 2025 | 6.38 | 6.48 | 6.25 | 6.25 | 6.25 | 0.48% | 2,605 |
| Apr 16, 2025 | 6.15 | 6.34 | 6.15 | 6.22 | 6.22 | -4.89% | 1,625 |
| Apr 15, 2025 | 5.90 | 6.54 | 5.90 | 6.54 | 6.54 | 4.81% | 1,850 |
| Apr 14, 2025 | 6.43 | 6.43 | 6.05 | 6.24 | 6.24 | 2.80% | 6,401 |
| Apr 11, 2025 | 6.00 | 6.13 | 6.00 | 6.07 | 6.07 | 1.51% | 2,936 |
| Apr 10, 2025 | 5.95 | 6.00 | 5.94 | 5.98 | 5.98 | 0.64% | 5,478 |
| Apr 9, 2025 | 5.90 | 6.04 | 5.90 | 5.94 | 5.94 | -1.46% | 4,856 |
| Apr 8, 2025 | 5.97 | 6.09 | 5.87 | 6.03 | 6.03 | -3.67% | 14,861 |
| Apr 7, 2025 | 6.03 | 6.26 | 5.95 | 6.26 | 6.26 | 5.39% | 9,184 |
| Apr 4, 2025 | 5.97 | 6.07 | 5.94 | 5.94 | 5.94 | -4.19% | 4,676 |
| Apr 3, 2025 | 6.22 | 6.22 | 6.10 | 6.20 | 6.20 | 4.38% | 1,989 |
| Apr 2, 2025 | 6.09 | 6.09 | 5.94 | 5.94 | 5.94 | -1.82% | 3,255 |
| Apr 1, 2025 | 6.05 | 6.19 | 6.04 | 6.05 | 6.05 | 2.20% | 3,955 |
| Mar 31, 2025 | 6.06 | 6.40 | 5.92 | 5.92 | 5.92 | -2.31% | 2,409 |
| Mar 28, 2025 | 6.00 | 6.06 | 5.95 | 6.06 | 6.06 | 1.54% | 2,770 |
| Mar 27, 2025 | 5.96 | 6.00 | 5.92 | 5.97 | 5.97 | -2.16% | 1,733 |
| Mar 26, 2025 | 6.12 | 6.12 | 6.08 | 6.10 | 6.10 | - | 3,263 |
| Mar 25, 2025 | 6.08 | 6.10 | 6.06 | 6.10 | 6.10 | -0.33% | 7,853 |
| Mar 24, 2025 | 6.51 | 6.51 | 6.09 | 6.12 | 6.12 | -1.29% | 4,109 |
| Mar 21, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -2.21% | 3,077 |
| Mar 20, 2025 | 6.30 | 6.54 | 6.30 | 6.34 | 6.34 | 0.63% | 3,285 |
| Mar 19, 2025 | 6.23 | 6.40 | 6.23 | 6.30 | 6.30 | 3.96% | 5,666 |
| Mar 18, 2025 | 6.20 | 6.26 | 6.06 | 6.06 | 6.06 | -7.45% | 982 |
| Mar 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.79% | 1,082 |
| Mar 14, 2025 | 6.56 | 6.64 | 6.46 | 6.60 | 6.60 | -4.35% | 1,582 |
| Mar 13, 2025 | 6.74 | 6.90 | 6.74 | 6.90 | 6.90 | 0.29% | 7,513 |
| Mar 12, 2025 | 6.87 | 6.90 | 6.84 | 6.88 | 6.88 | -1.01% | 1,910 |
| Mar 11, 2025 | 6.86 | 6.95 | 6.76 | 6.95 | 6.95 | 1.46% | 1,884 |
| Mar 10, 2025 | 6.72 | 6.85 | 6.72 | 6.85 | 6.85 | -0.41% | 3,970 |
| Mar 7, 2025 | 6.84 | 6.99 | 6.84 | 6.88 | 6.88 | 0.19% | 2,015 |
| Mar 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.73% | 486 |
| Mar 5, 2025 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 2.48% | 997 |
| Mar 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.89% | 560 |
| Mar 3, 2025 | 6.77 | 6.77 | 6.62 | 6.71 | 6.71 | 0.12% | 1,695 |
| Feb 28, 2025 | 6.86 | 6.87 | 6.70 | 6.70 | 6.70 | 2.79% | 1,915 |
| Feb 27, 2025 | 6.61 | 6.70 | 6.52 | 6.52 | 6.52 | -1.29% | 1,582 |
| Feb 26, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.68% | 2,169 |
| Feb 25, 2025 | 6.57 | 6.65 | 6.57 | 6.65 | 6.65 | 3.26% | 2,552 |
| Feb 24, 2025 | 6.48 | 6.50 | 6.44 | 6.44 | 6.44 | -0.36% | 2,022 |
| Feb 21, 2025 | 6.43 | 6.46 | 6.43 | 6.46 | 6.46 | 1.38% | 1,344 |
| Feb 20, 2025 | 6.25 | 6.38 | 6.17 | 6.38 | 6.38 | 0.87% | 2,918 |
| Feb 19, 2025 | 6.26 | 6.46 | 6.26 | 6.32 | 6.32 | -0.39% | 1,076 |
| Feb 18, 2025 | 6.34 | 6.36 | 6.34 | 6.35 | 6.35 | -0.08% | 3,925 |
| Feb 14, 2025 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | -0.63% | 714 |
| Feb 13, 2025 | 6.35 | 6.39 | 6.34 | 6.39 | 6.39 | 1.59% | 1,699 |
| Feb 12, 2025 | 6.29 | 6.35 | 6.29 | 6.29 | 6.29 | 0.24% | 2,431 |
| Feb 11, 2025 | 6.35 | 6.35 | 6.28 | 6.28 | 6.28 | 0.24% | 824 |