Power Assets Holdings Limited (HGKGY)
OTCMKTS
· Delayed Price · Currency is USD
6.43
-0.12 (-1.83%)
Jun 18, 2025, 3:35 PM EDT
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 6.74 | 6.74 | 6.45 | 6.55 | 6.55 | -0.30% | 2,776 |
| Jun 16, 2025 | 6.57 | 6.61 | 6.41 | 6.57 | 6.57 | 3.60% | 5,985 |
| Jun 13, 2025 | 6.42 | 6.47 | 6.34 | 6.34 | 6.34 | -3.03% | 791 |
| Jun 12, 2025 | 6.29 | 6.66 | 6.29 | 6.54 | 6.54 | 1.08% | 1,341 |
| Jun 11, 2025 | 6.43 | 6.61 | 6.42 | 6.47 | 6.47 | -0.92% | 4,378 |
| Jun 10, 2025 | 6.60 | 6.60 | 6.41 | 6.53 | 6.53 | 2.51% | 1,438 |
| Jun 9, 2025 | 6.60 | 6.64 | 6.16 | 6.37 | 6.37 | -3.92% | 6,821 |
| Jun 6, 2025 | 6.41 | 6.63 | 6.41 | 6.63 | 6.63 | 0.76% | 1,284 |
| Jun 5, 2025 | 6.65 | 6.65 | 6.58 | 6.58 | 6.58 | 1.14% | 510 |
| Jun 4, 2025 | 6.39 | 6.67 | 6.39 | 6.51 | 6.51 | -1.05% | 1,850 |
| Jun 3, 2025 | 6.48 | 6.58 | 6.31 | 6.58 | 6.58 | 6.74% | 2,296 |
| Jun 2, 2025 | 6.34 | 6.34 | 6.16 | 6.16 | 6.16 | 0.82% | 1,098 |
| May 30, 2025 | 6.12 | 6.40 | 6.11 | 6.11 | 6.11 | -1.13% | 1,930 |
| May 29, 2025 | 6.19 | 6.36 | 6.13 | 6.18 | 6.18 | 0.49% | 4,152 |
| May 28, 2025 | 6.44 | 6.44 | 6.15 | 6.15 | 6.15 | -0.49% | 2,934 |
| May 27, 2025 | 5.81 | 6.75 | 5.81 | 6.18 | 6.18 | -6.36% | 3,220 |
| May 23, 2025 | 6.70 | 6.84 | 6.60 | 6.60 | 6.33 | -1.05% | 2,541 |
| May 22, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.40 | - | 303 |
| May 21, 2025 | 6.66 | 6.67 | 6.52 | 6.67 | 6.40 | -2.27% | 1,230 |
| May 20, 2025 | 6.73 | 6.83 | 6.61 | 6.83 | 6.55 | 1.11% | 2,459 |
| May 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.48 | 1.20% | 1,879 |
| May 16, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.40 | 0.53% | 607 |
| May 15, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.37 | -3.42% | 363 |
| May 14, 2025 | 6.41 | 6.89 | 6.41 | 6.87 | 6.59 | 3.00% | 1,703 |
| May 13, 2025 | 6.67 | 6.87 | 6.67 | 6.67 | 6.40 | -2.06% | 1,211 |
| May 12, 2025 | 6.61 | 6.98 | 6.61 | 6.81 | 6.53 | 6.24% | 4,906 |
| May 9, 2025 | 6.80 | 6.93 | 6.41 | 6.41 | 6.15 | -5.04% | 1,298 |
| May 8, 2025 | 6.68 | 6.96 | 6.68 | 6.75 | 6.48 | - | 2,563 |
| May 7, 2025 | 6.84 | 6.85 | 6.63 | 6.75 | 6.48 | -2.03% | 2,224 |
| May 6, 2025 | 6.51 | 6.89 | 6.51 | 6.89 | 6.61 | 4.24% | 1,203 |
| May 5, 2025 | 6.41 | 6.61 | 6.41 | 6.61 | 6.34 | 0.92% | 2,505 |
| May 2, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.28 | -1.65% | 1,331 |
| May 1, 2025 | 6.56 | 6.98 | 6.56 | 6.66 | 6.39 | -2.63% | 5,117 |
| Apr 30, 2025 | 6.63 | 6.84 | 6.63 | 6.84 | 6.56 | 1.63% | 3,016 |
| Apr 29, 2025 | 6.62 | 6.73 | 6.52 | 6.73 | 6.46 | 1.82% | 865 |
| Apr 28, 2025 | 6.24 | 6.61 | 6.24 | 6.61 | 6.34 | 0.61% | 837 |
| Apr 25, 2025 | 6.46 | 6.57 | 6.45 | 6.57 | 6.30 | 1.70% | 1,237 |
| Apr 24, 2025 | 6.44 | 6.56 | 6.27 | 6.46 | 6.20 | -1.52% | 3,116 |
| Apr 23, 2025 | 6.56 | 6.56 | 6.55 | 6.56 | 6.29 | 2.26% | 993 |
| Apr 22, 2025 | 6.15 | 6.54 | 6.15 | 6.42 | 6.15 | 0.39% | 3,360 |
| Apr 21, 2025 | 6.27 | 6.39 | 6.05 | 6.39 | 6.13 | 2.24% | 3,042 |
| Apr 17, 2025 | 6.38 | 6.48 | 6.25 | 6.25 | 6.00 | 0.48% | 2,605 |
| Apr 16, 2025 | 6.15 | 6.34 | 6.15 | 6.22 | 5.97 | -4.89% | 1,625 |
| Apr 15, 2025 | 5.90 | 6.54 | 5.90 | 6.54 | 6.27 | 4.81% | 1,850 |
| Apr 14, 2025 | 6.43 | 6.43 | 6.05 | 6.24 | 5.99 | 2.80% | 6,401 |
| Apr 11, 2025 | 6.00 | 6.13 | 6.00 | 6.07 | 5.82 | 1.51% | 2,936 |
| Apr 10, 2025 | 5.95 | 6.00 | 5.94 | 5.98 | 5.74 | 0.64% | 5,478 |
| Apr 9, 2025 | 5.90 | 6.04 | 5.90 | 5.94 | 5.70 | -1.46% | 4,856 |
| Apr 8, 2025 | 5.97 | 6.09 | 5.87 | 6.03 | 5.78 | -3.67% | 14,861 |
| Apr 7, 2025 | 6.03 | 6.26 | 5.95 | 6.26 | 6.01 | 5.39% | 9,184 |