Power Assets Holdings Limited (HGKGY)
OTCMKTS · Delayed Price · Currency is USD
8.14
+0.15 (1.88%)
At close: Feb 11, 2026
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.61 | 7.99 | 7.61 | 7.99 | 7.99 | 1.65% | 4,442 |
| Feb 9, 2026 | 7.82 | 7.99 | 7.82 | 7.86 | 7.86 | -0.48% | 2,728 |
| Feb 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.48% | 670 |
| Feb 5, 2026 | 8.15 | 8.15 | 7.86 | 7.86 | 7.86 | 1.42% | 1,133 |
| Feb 4, 2026 | 8.01 | 8.20 | 7.75 | 7.75 | 7.75 | -0.83% | 10,980 |
| Feb 3, 2026 | 7.94 | 7.94 | 7.77 | 7.82 | 7.82 | -3.04% | 4,141 |
| Feb 2, 2026 | 7.75 | 8.06 | 7.59 | 8.06 | 8.06 | 0.83% | 967 |
| Jan 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.89% | 836 |
| Jan 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 3.41% | 260 |
| Jan 28, 2026 | 7.71 | 7.85 | 7.71 | 7.80 | 7.80 | 4.56% | 3,152 |
| Jan 27, 2026 | 7.65 | 7.65 | 7.46 | 7.46 | 7.46 | -1.84% | 567 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.49 | 7.60 | 7.60 | - | 2,732 |
| Jan 23, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.58% | 1,372 |
| Jan 22, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | 1.52% | 842 |
| Jan 21, 2026 | 7.33 | 7.37 | 7.33 | 7.37 | 7.37 | 4.54% | 921 |
| Jan 20, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -1.89% | 844 |
| Jan 16, 2026 | 6.99 | 7.19 | 6.99 | 7.19 | 7.19 | -1.43% | 1,367 |
| Jan 15, 2026 | 7.27 | 7.29 | 7.27 | 7.29 | 7.29 | 4.68% | 663 |
| Jan 14, 2026 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -5.38% | 888 |
| Jan 13, 2026 | 6.98 | 7.36 | 6.98 | 7.36 | 7.36 | 2.15% | 1,726 |
| Jan 12, 2026 | 7.06 | 7.25 | 7.06 | 7.21 | 7.21 | -1.97% | 3,760 |
| Jan 9, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 1.62% | 2,218 |
| Jan 8, 2026 | 7.20 | 7.25 | 7.20 | 7.23 | 7.23 | 0.60% | 2,996 |
| Jan 7, 2026 | 7.15 | 7.20 | 7.15 | 7.19 | 7.19 | 1.27% | 2,413 |
| Jan 6, 2026 | 7.17 | 7.17 | 7.10 | 7.10 | 7.10 | 0.28% | 902 |
| Jan 5, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.81% | 632 |
| Dec 31, 2025 | 6.93 | 6.95 | 6.92 | 6.95 | 6.95 | -4.08% | 1,220 |
| Dec 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.82% | 609 |
| Dec 29, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.43% | 508 |
| Dec 26, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% | 350 |
| Dec 24, 2025 | 7.12 | 7.17 | 6.91 | 7.17 | 7.17 | 2.28% | 2,768 |
| Dec 23, 2025 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 1.74% | 1,254 |
| Dec 22, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.84% | 886 |
| Dec 19, 2025 | 6.91 | 6.94 | 6.70 | 6.70 | 6.70 | -1.90% | 1,143 |
| Dec 18, 2025 | 6.87 | 6.87 | 6.83 | 6.83 | 6.83 | 1.64% | 466 |
| Dec 17, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.23% | 430 |
| Dec 16, 2025 | 6.94 | 6.94 | 6.46 | 6.51 | 6.51 | -4.26% | 1,447 |
| Dec 15, 2025 | 6.87 | 6.99 | 6.75 | 6.80 | 6.80 | 0.15% | 1,609 |
| Dec 12, 2025 | 6.66 | 6.80 | 6.66 | 6.79 | 6.79 | 2.41% | 2,462 |
| Dec 11, 2025 | 6.43 | 6.65 | 6.43 | 6.63 | 6.63 | 0.30% | 2,934 |
| Dec 10, 2025 | 6.65 | 6.65 | 6.59 | 6.61 | 6.61 | 1.69% | 3,200 |
| Dec 9, 2025 | 6.51 | 6.66 | 6.46 | 6.50 | 6.50 | -1.74% | 4,591 |
| Dec 8, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -3.71% | 685 |
| Dec 5, 2025 | 6.73 | 6.87 | 6.71 | 6.87 | 6.87 | 1.18% | 3,023 |
| Dec 4, 2025 | 6.84 | 6.92 | 6.79 | 6.79 | 6.79 | -0.24% | 8,066 |
| Dec 3, 2025 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | -0.06% | 2,165 |
| Dec 2, 2025 | 6.77 | 6.83 | 6.56 | 6.81 | 6.81 | 2.41% | 2,013 |
| Nov 28, 2025 | 6.95 | 6.95 | 6.43 | 6.65 | 6.65 | 1.19% | 857 |
| Nov 26, 2025 | 6.71 | 6.71 | 6.57 | 6.57 | 6.57 | -1.17% | 1,332 |
| Nov 25, 2025 | 6.58 | 6.65 | 6.58 | 6.65 | 6.65 | -0.15% | 4,126 |